Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.01	15.18	14.58	14.83	203,296	+0.05(+0.31%)
Nov 29, 2007	15.18	15.20	14.78	14.78	119,357	-0.41(-2.70%)
Nov 28, 2007	14.94	15.19	14.66	15.19	199,025	+0.37(+2.48%)
Nov 27, 2007	14.86	14.99	14.59	14.83	169,779	+0.30(+2.10%)
Nov 26, 2007	14.77	14.88	14.46	14.52	170,058	-0.25(-1.72%)
Nov 23, 2007	14.74	14.80	14.63	14.77	82,553	+0.14(+0.95%)
Nov 21, 2007	14.41	14.70	14.25	14.63	362,313	+0.17(+1.20%)
Nov 20, 2007	14.14	14.48	14.11	14.46	202,821	+0.30(+2.12%)
Nov 19, 2007	14.17	14.27	14.07	14.16	144,735	-0.10(-0.68%)
Nov 16, 2007	14.22	14.35	14.06	14.26	183,878	+0.08(+0.54%)
Nov 15, 2007	14.06	14.28	14.03	14.18	143,048	+0.01(+0.06%)
Nov 14, 2007	14.23	14.27	14.05	14.17	127,410	+0.00(+0.03%)
Nov 13, 2007	14.23	14.23	13.99	14.17	234,049	+0.04(+0.30%)
Nov 12, 2007	14.16	14.25	14.08	14.13	159,011	-0.04(-0.27%)
Nov 09, 2007	13.90	14.17	13.81	14.17	243,856	+0.10(+0.69%)
Nov 08, 2007	13.89	14.11	13.84	14.07	236,657	+0.31(+2.27%)
Nov 07, 2007	13.84	13.92	13.67	13.76	191,491	-0.31(-2.22%)
Nov 06, 2007	13.76	14.19	13.66	14.07	228,830	+0.26(+1.87%)
Nov 05, 2007	13.79	13.91	13.56	13.81	149,892	-0.10(-0.73%)
Nov 02, 2007	13.92	13.92	13.64	13.91	99,528	+0.15(+1.08%)
Nov 01, 2007	13.99	14.03	13.67	13.76	332,300	-0.40(-2.84%)
Oct 31, 2007	14.17	14.29	14.01	14.17	273,247	+0.08(+0.60%)
Oct 30, 2007	14.06	14.19	13.99	14.08	121,552	-0.08(-0.60%)
Oct 29, 2007	14.23	14.29	14.12	14.17	365,117	-0.10(-0.71%)
Oct 26, 2007	14.22	14.29	14.04	14.27	394,768	+0.17(+1.20%)
Oct 25, 2007	14.06	14.22	13.95	14.10	83,134	+0.05(+0.33%)
Oct 24, 2007	14.00	14.10	13.74	14.05	162,107	-0.08(-0.60%)
Oct 23, 2007	14.11	14.17	13.74	14.14	273,549	+0.09(+0.66%)
Oct 22, 2007	13.87	14.14	13.75	14.04	121,081	+0.07(+0.48%)
Oct 19, 2007	14.38	14.38	13.95	13.98	169,582	-0.40(-2.79%)
Oct 18, 2007	14.28	14.38	14.15	14.38	97,468	+0.03(+0.24%)
Oct 17, 2007	14.37	14.42	14.06	14.34	175,393	+0.14(+0.95%)
Oct 16, 2007	14.25	14.25	14.09	14.21	62,040	-0.07(-0.50%)
Oct 15, 2007	14.36	14.46	14.03	14.28	147,277	-0.11(-0.73%)
Oct 12, 2007	14.40	14.59	14.35	14.39	125,745	-0.06(-0.41%)
Oct 11, 2007	14.74	14.78	14.33	14.44	123,044	-0.25(-1.70%)
Oct 10, 2007	14.70	14.74	14.44	14.69	124,236	-0.00(-0.03%)
Oct 09, 2007	14.82	14.83	14.64	14.70	99,568	-0.10(-0.66%)
Oct 08, 2007	14.91	14.91	14.50	14.80	226,815	-0.18(-1.19%)
Oct 05, 2007	14.78	15.05	14.72	14.97	133,010	+0.24(+1.64%)
Oct 04, 2007	14.39	14.73	14.31	14.73	112,903	+0.27(+1.87%)
Oct 03, 2007	14.47	14.71	14.13	14.46	149,611	-0.12(-0.84%)
Oct 02, 2007	14.59	14.72	14.44	14.58	183,668	+0.03(+0.23%)
Oct 01, 2007	14.12	14.58	14.12	14.55	114,095	+0.41(+2.90%)
Sep 28, 2007	14.25	14.29	14.06	14.14	181,404	-0.14(-1.01%)
Sep 27, 2007	14.29	14.37	14.09	14.28	68,907	+0.01(+0.09%)
Sep 26, 2007	14.19	14.39	14.04	14.27	88,072	+0.18(+1.26%)
Sep 25, 2007	14.16	14.25	13.98	14.09	154,546	-0.18(-1.27%)
Sep 24, 2007	14.48	14.51	14.17	14.28	101,635	-0.18(-1.23%)
Sep 21, 2007	14.46	14.55	14.23	14.45	265,419	+0.13(+0.92%)
Sep 20, 2007	14.40	14.49	14.24	14.32	66,126	-0.12(-0.82%)
Sep 19, 2007	14.27	14.62	14.23	14.44	160,556	+0.27(+1.94%)
Sep 18, 2007	13.73	14.17	13.51	14.17	181,799	+0.50(+3.68%)
Sep 17, 2007	13.85	13.85	13.52	13.66	392,084	-0.16(-1.19%)
Sep 14, 2007	13.61	13.83	13.59	13.83	64,206	+0.10(+0.71%)
Sep 13, 2007	13.74	13.87	13.58	13.73	131,127	-0.02(-0.12%)
Sep 12, 2007	13.70	13.86	13.62	13.75	101,247	+0.02(+0.15%)
Sep 11, 2007	13.59	13.73	13.48	13.73	104,047	+0.19(+1.41%)
Sep 10, 2007	13.48	13.71	13.36	13.54	94,654	+0.12(+0.88%)
Sep 07, 2007	13.54	13.74	13.34	13.42	143,145	-0.32(-2.34%)
Sep 06, 2007	13.87	13.95	13.70	13.74	62,125	-0.17(-1.22%)
Sep 05, 2007	13.83	13.93	13.77	13.91	114,164	-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.