Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.31	14.71	14.14	14.35	37,944	+0.88(+6.55%)
Nov 29, 2007	13.65	13.68	13.18	13.47	20,910	-0.32(-2.35%)
Nov 28, 2007	13.59	13.80	13.39	13.79	34,680	+0.52(+3.91%)
Nov 27, 2007	13.53	13.58	12.75	13.27	64,872	+0.03(+0.22%)
Nov 26, 2007	13.77	13.99	13.22	13.25	57,324	-0.87(-6.18%)
Nov 23, 2007	13.80	14.29	13.75	14.12	5,406	+0.59(+4.35%)
Nov 21, 2007	14.13	14.29	13.53	13.53	42,126	-0.87(-6.06%)
Nov 20, 2007	16.10	16.18	13.91	14.40	55,692	-1.50(-9.43%)
Nov 19, 2007	17.18	17.32	15.88	15.90	21,012	-1.60(-9.13%)
Nov 16, 2007	18.10	18.11	17.14	17.50	23,664	-1.36(-7.22%)
Nov 15, 2007	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
Nov 14, 2007	19.75	20.03	18.86	18.86	24,990	-0.34(-1.79%)
Nov 13, 2007	18.53	19.31	18.44	19.21	14,178	+1.11(+6.12%)
Nov 12, 2007	18.28	18.86	18.00	18.10	8,262	+0.02(+0.11%)
Nov 09, 2007	17.72	18.45	17.43	18.08	16,320	-0.03(-0.16%)
Nov 08, 2007	19.12	19.12	17.55	18.11	26,010	-0.43(-2.33%)
Nov 07, 2007	19.48	19.48	18.54	18.54	7,548	-0.90(-4.64%)
Nov 06, 2007	19.61	19.61	18.81	19.44	14,994	+0.13(+0.66%)
Nov 05, 2007	18.75	19.63	18.58	19.31	17,952	+0.09(+0.46%)
Nov 02, 2007	19.49	19.70	19.04	19.23	19,074	-0.17(-0.86%)
Nov 01, 2007	20.76	20.76	19.36	19.39	27,132	-1.49(-7.14%)
Oct 31, 2007	22.75	22.75	20.67	20.88	56,202	-1.55(-6.91%)
Oct 30, 2007	22.10	22.55	21.83	22.43	10,098	+0.11(+0.48%)
Oct 29, 2007	22.55	22.57	21.81	22.32	16,932	+0.23(+1.02%)
Oct 26, 2007	21.59	22.32	21.13	22.10	24,174	+0.93(+4.40%)
Oct 25, 2007	20.78	21.38	20.44	21.17	26,520	+0.55(+2.66%)
Oct 24, 2007	20.17	20.77	19.72	20.62	79,254	+0.17(+0.81%)
Oct 23, 2007	21.55	21.55	20.02	20.45	15,504	+1.15(+5.94%)
Oct 19, 2007	19.43	19.75	18.85	19.30	37,536	-0.51(-2.57%)
Oct 18, 2007	19.95	20.22	19.68	19.81	5,814	-0.48(-2.37%)
Oct 17, 2007	21.28	21.38	19.81	20.29	34,884	-0.64(-3.04%)
Oct 16, 2007	21.41	21.41	20.82	20.93	35,700	-0.65(-3.00%)
Oct 15, 2007	21.85	22.00	21.42	21.58	26,010	-0.46(-2.09%)
Oct 12, 2007	23.18	23.18	21.92	22.04	20,196	-1.16(-4.99%)
Oct 11, 2007	24.80	24.80	23.12	23.20	18,258	+0.19(+0.81%)
Oct 10, 2007	22.99	23.22	22.74	23.01	50,592	+0.20(+0.86%)
Oct 09, 2007	22.29	22.81	22.13	22.81	4,998	+0.35(+1.57%)
Oct 08, 2007	23.49	23.49	22.34	22.46	11,526	-0.42(-1.84%)
Oct 05, 2007	22.89	23.15	22.36	22.88	14,892	+0.57(+2.55%)
Oct 04, 2007	23.81	23.81	22.11	22.31	22,338	-1.23(-5.21%)
Oct 03, 2007	22.95	24.19	22.92	23.54	31,008	+0.87(+3.85%)
Oct 02, 2007	21.61	23.30	21.51	22.67	28,764	+1.19(+5.52%)
Oct 01, 2007	21.81	21.81	21.23	21.48	43,554	+0.65(+3.11%)
Sep 28, 2007	20.71	20.83	20.41	20.83	6,936	+0.12(+0.57%)
Sep 27, 2007	20.40	20.94	19.90	20.72	23,664	+0.22(+1.05%)
Sep 26, 2007	21.29	21.29	20.37	20.50	19,890	-0.87(-4.08%)
Sep 25, 2007	20.41	22.05	20.41	21.37	28,458	-0.82(-3.71%)
Sep 24, 2007	23.03	23.03	22.12	22.20	12,750	-1.11(-4.75%)
Sep 21, 2007	23.56	23.61	22.85	23.30	16,626	-0.23(-0.96%)
Sep 20, 2007	24.52	24.77	23.44	23.53	9,384	-1.30(-5.25%)
Sep 19, 2007	24.41	25.48	24.16	24.83	133,518	+0.66(+2.72%)
Sep 18, 2007	24.11	24.47	23.46	24.18	86,394	+0.50(+2.11%)
Sep 17, 2007	23.82	24.13	23.65	23.68	19,278	-0.28(-1.19%)
Sep 14, 2007	23.08	24.04	22.78	23.96	28,764	+0.59(+2.52%)
Sep 13, 2007	23.35	23.66	23.05	23.37	85,374	+0.09(+0.38%)
Sep 12, 2007	23.67	24.13	23.28	23.28	20,400	-0.54(-2.26%)
Sep 11, 2007	24.07	24.17	23.55	23.82	18,360	-0.20(-0.82%)
Sep 10, 2007	24.24	24.36	23.74	24.02	26,724	-0.57(-2.31%)
Sep 07, 2007	24.78	24.83	24.39	24.59	11,934	-0.81(-3.20%)
Sep 06, 2007	25.31	25.69	24.99	25.40	13,770	-0.16(-0.61%)
Sep 05, 2007	26.04	26.10	25.22	25.56	68,442	-0.71(-2.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.