Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.02	15.19	14.59	14.84	203,213	+0.05(+0.31%)
Nov 29, 2007	15.19	15.21	14.78	14.79	119,308	-0.41(-2.70%)
Nov 28, 2007	14.94	15.20	14.67	15.20	198,944	+0.37(+2.48%)
Nov 27, 2007	14.87	15.00	14.59	14.83	169,709	+0.30(+2.10%)
Nov 26, 2007	14.78	14.89	14.47	14.53	169,988	-0.25(-1.72%)
Nov 23, 2007	14.74	14.81	14.64	14.78	82,519	+0.14(+0.95%)
Nov 21, 2007	14.42	14.70	14.25	14.64	362,164	+0.17(+1.20%)
Nov 20, 2007	14.14	14.49	14.12	14.47	202,738	+0.30(+2.12%)
Nov 19, 2007	14.17	14.27	14.07	14.17	144,675	-0.10(-0.68%)
Nov 16, 2007	14.22	14.35	14.07	14.26	183,803	+0.08(+0.54%)
Nov 15, 2007	14.07	14.28	14.04	14.19	142,990	+0.01(+0.06%)
Nov 14, 2007	14.24	14.27	14.05	14.18	127,357	+0.00(+0.03%)
Nov 13, 2007	14.23	14.23	13.99	14.18	233,953	+0.04(+0.30%)
Nov 12, 2007	14.16	14.26	14.09	14.13	158,946	-0.04(-0.27%)
Nov 09, 2007	13.91	14.18	13.82	14.17	243,756	+0.10(+0.69%)
Nov 08, 2007	13.89	14.11	13.84	14.07	236,560	+0.31(+2.28%)
Nov 07, 2007	13.85	13.93	13.68	13.76	191,412	-0.31(-2.22%)
Nov 06, 2007	13.77	14.19	13.67	14.07	228,736	+0.26(+1.87%)
Nov 05, 2007	13.79	13.91	13.56	13.82	149,831	-0.10(-0.73%)
Nov 02, 2007	13.92	13.92	13.64	13.92	99,487	+0.15(+1.07%)
Nov 01, 2007	14.00	14.04	13.67	13.77	332,164	-0.40(-2.84%)
Oct 31, 2007	14.17	14.30	14.01	14.17	273,135	+0.08(+0.60%)
Oct 30, 2007	14.07	14.19	14.00	14.09	121,502	-0.08(-0.60%)
Oct 29, 2007	14.23	14.30	14.13	14.17	364,968	-0.10(-0.71%)
Oct 26, 2007	14.22	14.29	14.04	14.27	394,607	+0.17(+1.20%)
Oct 25, 2007	14.07	14.23	13.96	14.10	83,100	+0.05(+0.33%)
Oct 24, 2007	14.01	14.11	13.75	14.06	162,041	-0.08(-0.60%)
Oct 23, 2007	14.11	14.18	13.75	14.14	273,437	+0.09(+0.66%)
Oct 22, 2007	13.88	14.15	13.76	14.05	121,032	+0.07(+0.48%)
Oct 19, 2007	14.38	14.38	13.96	13.98	169,513	-0.40(-2.79%)
Oct 18, 2007	14.28	14.38	14.15	14.38	97,428	+0.03(+0.24%)
Oct 17, 2007	14.38	14.43	14.06	14.35	175,321	+0.14(+0.95%)
Oct 16, 2007	14.26	14.26	14.10	14.21	62,014	-0.07(-0.50%)
Oct 15, 2007	14.37	14.46	14.03	14.29	147,217	-0.11(-0.73%)
Oct 12, 2007	14.40	14.59	14.36	14.39	125,693	-0.06(-0.41%)
Oct 11, 2007	14.75	14.79	14.34	14.45	122,994	-0.25(-1.70%)
Oct 10, 2007	14.70	14.75	14.44	14.70	124,185	-0.00(-0.03%)
Oct 09, 2007	14.83	14.83	14.65	14.70	99,527	-0.10(-0.66%)
Oct 08, 2007	14.92	14.92	14.50	14.80	226,722	-0.18(-1.19%)
Oct 05, 2007	14.78	15.06	14.73	14.98	132,955	+0.24(+1.64%)
Oct 04, 2007	14.39	14.74	14.31	14.74	112,857	+0.27(+1.87%)
Oct 03, 2007	14.48	14.71	14.13	14.47	149,550	-0.12(-0.84%)
Oct 02, 2007	14.59	14.72	14.45	14.59	183,592	+0.03(+0.23%)
Oct 01, 2007	14.12	14.59	14.12	14.56	114,049	+0.41(+2.90%)
Sep 28, 2007	14.25	14.29	14.07	14.15	181,330	-0.14(-1.01%)
Sep 27, 2007	14.30	14.37	14.10	14.29	68,879	+0.01(+0.09%)
Sep 26, 2007	14.20	14.39	14.04	14.28	88,036	+0.18(+1.26%)
Sep 25, 2007	14.16	14.26	13.99	14.10	154,483	-0.18(-1.27%)
Sep 24, 2007	14.48	14.52	14.18	14.28	101,593	-0.18(-1.23%)
Sep 21, 2007	14.46	14.55	14.23	14.46	265,310	+0.13(+0.91%)
Sep 20, 2007	14.40	14.50	14.24	14.33	66,099	-0.12(-0.82%)
Sep 19, 2007	14.27	14.63	14.24	14.45	160,490	+0.27(+1.94%)
Sep 18, 2007	13.74	14.18	13.51	14.17	181,725	+0.50(+3.68%)
Sep 17, 2007	13.86	13.86	13.53	13.67	391,924	-0.17(-1.19%)
Sep 14, 2007	13.61	13.84	13.59	13.83	64,180	+0.10(+0.71%)
Sep 13, 2007	13.75	13.88	13.58	13.74	131,073	-0.02(-0.12%)
Sep 12, 2007	13.71	13.86	13.63	13.75	101,205	+0.02(+0.15%)
Sep 11, 2007	13.60	13.73	13.49	13.73	104,004	+0.19(+1.41%)
Sep 10, 2007	13.48	13.71	13.37	13.54	94,615	+0.12(+0.88%)
Sep 07, 2007	13.55	13.75	13.34	13.42	143,087	-0.32(-2.34%)
Sep 06, 2007	13.88	13.96	13.71	13.74	62,099	-0.17(-1.22%)
Sep 05, 2007	13.84	13.94	13.77	13.91	114,117	-0.04(-0.30%)

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.