Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.54	22.14	21.20	21.78	1,509,996	+0.67(+3.17%)
Nov 29, 2007	23.11	23.75	20.90	21.11	3,872,576	+3.96(+23.09%)
Nov 28, 2007	17.15	17.46	16.97	17.15	653,639	+0.16(+0.94%)
Nov 27, 2007	17.16	17.21	16.77	16.99	933,571	-0.15(-0.88%)
Nov 26, 2007	18.33	18.49	17.08	17.14	483,814	-1.20(-6.54%)
Nov 23, 2007	18.05	18.68	17.81	18.34	175,518	+0.46(+2.57%)
Nov 21, 2007	17.22	18.30	17.22	17.88	511,005	+0.21(+1.19%)
Nov 20, 2007	18.06	18.46	17.02	17.67	446,138	-0.43(-2.38%)
Nov 19, 2007	18.32	18.56	17.95	18.10	306,719	-0.46(-2.48%)
Nov 16, 2007	18.62	18.99	17.71	18.56	737,246	-0.01(-0.05%)
Nov 15, 2007	18.88	19.35	18.35	18.57	392,811	-0.44(-2.31%)
Nov 14, 2007	19.08	19.33	18.62	19.01	284,314	+0.01(+0.05%)
Nov 13, 2007	18.76	19.11	18.39	19.00	408,406	+0.45(+2.43%)
Nov 12, 2007	18.32	19.14	18.30	18.55	397,706	+0.25(+1.37%)
Nov 09, 2007	18.57	18.74	17.91	18.30	652,505	-0.55(-2.92%)
Nov 08, 2007	18.95	19.64	18.32	18.85	720,019	+0.00(+0.00%)
Nov 07, 2007	19.30	19.69	18.66	18.85	761,643	-0.83(-4.22%)
Nov 06, 2007	20.44	20.44	19.32	19.68	587,095	-0.60(-2.96%)
Nov 05, 2007	20.60	20.87	19.75	20.28	526,246	-0.72(-3.43%)
Nov 02, 2007	20.33	21.55	20.00	21.00	1,130,952	+0.84(+4.17%)
Nov 01, 2007	21.75	21.75	20.12	20.16	719,805	-1.84(-8.36%)
Oct 31, 2007	22.23	22.31	21.11	22.00	555,198	-0.13(-0.59%)
Oct 30, 2007	22.06	22.38	21.80	22.13	321,287	-0.08(-0.36%)
Oct 29, 2007	22.59	22.75	21.82	22.21	416,396	-0.35(-1.55%)
Oct 26, 2007	22.21	22.60	21.99	22.56	732,427	+0.61(+2.78%)
Oct 25, 2007	21.93	22.40	21.54	21.95	486,162	+0.05(+0.23%)
Oct 24, 2007	21.59	22.76	21.20	21.90	1,165,035	+0.10(+0.46%)
Oct 23, 2007	20.90	22.14	20.55	21.80	887,395	+0.91(+4.36%)
Oct 22, 2007	20.08	21.04	19.81	20.89	623,500	+0.56(+2.75%)
Oct 19, 2007	20.63	21.00	20.14	20.33	533,769	-0.31(-1.50%)
Oct 18, 2007	20.76	21.16	20.28	20.64	550,752	-0.33(-1.57%)
Oct 17, 2007	19.78	21.10	19.70	20.97	978,455	+1.27(+6.45%)
Oct 16, 2007	20.56	20.64	19.68	19.70	526,621	-0.98(-4.74%)
Oct 15, 2007	19.56	20.93	19.55	20.68	1,087,706	+1.23(+6.32%)
Oct 12, 2007	18.79	19.73	18.77	19.45	389,591	+0.64(+3.40%)
Oct 11, 2007	18.63	19.94	18.53	18.81	1,136,676	+0.31(+1.68%)
Oct 10, 2007	17.60	18.54	17.43	18.50	753,105	+0.99(+5.65%)
Oct 09, 2007	18.00	18.00	17.18	17.51	678,175	-0.46(-2.56%)
Oct 08, 2007	17.92	18.05	17.72	17.97	473,914	-0.02(-0.11%)
Oct 05, 2007	18.40	18.40	17.85	17.99	592,167	-0.24(-1.32%)
Oct 04, 2007	18.03	18.30	17.86	18.23	717,527	+0.38(+2.13%)
Oct 03, 2007	18.24	18.69	17.77	17.85	463,566	-0.56(-3.04%)
Oct 02, 2007	18.46	18.86	18.13	18.41	574,087	-0.06(-0.32%)
Oct 01, 2007	18.04	18.89	18.02	18.47	711,089	+0.67(+3.76%)
Sep 28, 2007	17.95	18.50	17.66	17.80	519,468	-0.16(-0.89%)
Sep 27, 2007	18.54	18.57	17.94	17.96	393,593	-0.53(-2.87%)
Sep 26, 2007	18.89	19.03	18.41	18.49	315,581	-0.24(-1.28%)
Sep 25, 2007	18.47	19.10	18.22	18.73	331,033	+0.09(+0.48%)
Sep 24, 2007	18.96	19.01	18.34	18.64	359,430	-0.25(-1.32%)
Sep 21, 2007	18.78	19.01	18.26	18.89	873,115	+0.28(+1.50%)
Sep 20, 2007	19.00	19.10	18.45	18.61	370,485	-0.43(-2.26%)
Sep 19, 2007	18.90	19.34	18.84	19.04	697,897	+0.32(+1.71%)
Sep 18, 2007	18.74	18.97	18.14	18.72	1,062,528	+0.08(+0.43%)
Sep 17, 2007	20.16	20.18	18.60	18.64	1,211,898	-1.50(-7.45%)
Sep 14, 2007	19.78	20.40	19.66	20.14	504,031	+0.24(+1.21%)
Sep 13, 2007	20.30	20.37	19.83	19.90	560,639	-0.26(-1.29%)
Sep 12, 2007	20.53	20.74	20.13	20.16	649,400	-0.44(-2.14%)
Sep 11, 2007	20.83	21.10	20.45	20.60	976,052	-0.07(-0.34%)
Sep 10, 2007	21.30	21.58	20.17	20.67	626,526	-0.58(-2.73%)
Sep 07, 2007	20.99	21.50	20.30	21.25	969,875	-0.02(-0.09%)
Sep 06, 2007	20.80	21.78	20.67	21.27	1,192,032	+0.58(+2.80%)
Sep 05, 2007	20.25	21.38	20.10	20.69	1,161,865	+0.29(+1.42%)

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.