Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.27	17.62	16.66	16.77	295,518	-0.19(-1.12%)
Nov 29, 2007	17.42	17.71	16.86	16.96	182,086	-0.51(-2.92%)
Nov 28, 2007	17.33	17.87	17.32	17.47	373,143	+0.26(+1.51%)
Nov 27, 2007	16.71	17.47	16.71	17.21	490,478	+0.54(+3.24%)
Nov 26, 2007	16.31	17.45	16.22	16.67	561,840	+0.41(+2.52%)
Nov 23, 2007	15.67	16.45	15.67	16.26	93,950	+0.68(+4.36%)
Nov 21, 2007	15.55	15.99	15.39	15.58	201,543	-0.18(-1.14%)
Nov 20, 2007	16.31	16.49	15.07	15.76	684,260	-0.55(-3.37%)
Nov 19, 2007	17.05	17.15	16.28	16.31	386,439	-0.93(-5.39%)
Nov 16, 2007	17.23	18.00	16.99	17.24	392,540	+0.06(+0.35%)
Nov 15, 2007	17.40	17.58	17.06	17.18	902,150	-0.37(-2.11%)
Nov 14, 2007	17.90	18.04	17.40	17.55	229,410	-0.21(-1.18%)
Nov 13, 2007	17.52	18.19	17.45	17.76	315,288	+0.37(+2.13%)
Nov 12, 2007	17.91	18.30	17.30	17.39	678,908	-0.61(-3.39%)
Nov 09, 2007	18.01	18.20	17.20	18.00	788,709	-0.24(-1.32%)
Nov 08, 2007	17.97	18.80	17.30	18.24	1,663,518	+1.72(+10.41%)
Nov 07, 2007	17.78	17.78	15.60	16.52	1,473,671	-1.36(-7.61%)
Nov 06, 2007	18.21	18.21	17.66	17.88	390,597	-0.30(-1.65%)
Nov 05, 2007	18.01	18.36	17.88	18.18	280,511	-0.08(-0.44%)
Nov 02, 2007	18.15	18.33	17.81	18.26	225,889	+0.42(+2.35%)
Nov 01, 2007	18.80	18.85	17.60	17.84	318,297	-1.01(-5.36%)
Oct 31, 2007	18.58	19.00	18.40	18.85	339,756	+0.36(+1.95%)
Oct 30, 2007	18.32	18.59	18.32	18.49	283,329	+0.11(+0.60%)
Oct 29, 2007	18.28	18.40	18.12	18.38	358,452	+0.10(+0.55%)
Oct 26, 2007	18.24	18.30	17.80	18.28	167,527	+0.28(+1.56%)
Oct 25, 2007	18.29	18.58	17.77	18.00	380,551	-0.27(-1.48%)
Oct 24, 2007	18.28	18.41	17.58	18.27	428,280	-0.23(-1.24%)
Oct 23, 2007	17.60	18.55	17.35	18.50	615,043	+1.16(+6.69%)
Oct 22, 2007	17.49	17.49	16.88	17.34	691,100	-0.28(-1.59%)
Oct 19, 2007	18.27	18.50	17.62	17.62	729,424	-0.67(-3.66%)
Oct 18, 2007	18.46	18.68	18.16	18.29	449,073	-0.21(-1.14%)
Oct 17, 2007	18.66	19.36	18.17	18.50	990,201	+0.06(+0.33%)
Oct 16, 2007	19.01	19.26	18.17	18.44	807,342	-0.69(-3.61%)
Oct 15, 2007	19.20	19.80	19.01	19.13	608,078	-0.17(-0.88%)
Oct 12, 2007	19.59	19.98	19.25	19.30	543,673	-0.31(-1.58%)
Oct 11, 2007	20.20	20.37	19.03	19.61	1,053,498	-0.39(-1.95%)
Oct 10, 2007	20.57	21.20	19.73	20.00	1,544,654	-0.69(-3.33%)
Oct 09, 2007	24.23	24.46	20.55	20.69	2,297,066	-3.50(-14.47%)
Oct 08, 2007	24.07	24.75	23.93	24.19	617,113	+0.15(+0.62%)
Oct 05, 2007	23.70	24.40	23.70	24.04	433,500	+0.61(+2.60%)
Oct 04, 2007	23.10	23.52	22.92	23.43	271,081	+0.45(+1.96%)
Oct 03, 2007	22.65	23.18	22.50	22.98	545,036	+0.25(+1.10%)
Oct 02, 2007	22.52	22.76	22.20	22.73	377,423	+0.14(+0.62%)
Oct 01, 2007	21.86	22.73	21.77	22.59	414,382	+0.72(+3.29%)
Sep 28, 2007	22.00	22.58	21.87	21.87	307,381	-0.22(-1.00%)
Sep 27, 2007	22.64	22.75	22.02	22.09	436,537	-0.37(-1.65%)
Sep 26, 2007	22.56	22.89	22.12	22.46	698,961	+0.12(+0.54%)
Sep 25, 2007	22.84	22.91	22.13	22.34	692,379	-0.60(-2.62%)
Sep 24, 2007	22.89	23.16	22.63	22.94	657,508	+0.00(+0.00%)
Sep 21, 2007	24.60	24.90	22.40	22.94	1,689,706	-1.52(-6.21%)
Sep 20, 2007	23.99	24.50	23.90	24.46	246,801	+0.07(+0.29%)
Sep 19, 2007	24.23	24.57	24.16	24.39	269,203	-0.11(-0.45%)
Sep 18, 2007	23.87	24.50	23.62	24.50	345,507	+0.71(+2.98%)
Sep 17, 2007	23.73	24.15	23.22	23.79	221,225	+0.04(+0.17%)
Sep 14, 2007	23.73	23.94	23.42	23.75	189,842	-0.07(-0.29%)
Sep 13, 2007	23.67	24.20	23.31	23.82	238,068	+0.28(+1.19%)
Sep 12, 2007	23.43	23.85	23.07	23.54	262,489	+0.09(+0.38%)
Sep 11, 2007	22.50	23.49	22.49	23.45	372,231	+0.92(+4.08%)
Sep 10, 2007	23.29	23.29	22.21	22.53	295,006	-0.57(-2.47%)
Sep 07, 2007	23.61	23.61	22.88	23.10	291,447	-0.89(-3.71%)
Sep 06, 2007	24.00	24.09	23.60	23.99	447,850	+0.09(+0.38%)
Sep 05, 2007	23.50	24.14	23.27	23.90	421,522	+0.31(+1.31%)

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.