Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.82	14.94	14.66	14.80	1,033,691	+0.22(+1.54%)
Nov 29, 2007	14.60	14.83	14.48	14.58	2,181,868	+0.03(+0.23%)
Nov 28, 2007	14.26	14.60	14.25	14.54	1,043,589	+0.29(+2.04%)
Nov 27, 2007	14.03	14.29	13.77	14.25	1,587,762	+0.36(+2.61%)
Nov 26, 2007	13.92	14.26	13.82	13.89	916,335	+0.09(+0.68%)
Nov 23, 2007	13.90	13.96	13.76	13.80	374,187	+0.02(+0.16%)
Nov 21, 2007	13.83	13.95	13.71	13.78	960,997	-0.10(-0.75%)
Nov 20, 2007	14.24	14.24	13.67	13.88	1,857,441	-0.19(-1.33%)
Nov 19, 2007	14.59	14.60	14.07	14.07	1,532,365	-0.53(-3.64%)
Nov 16, 2007	14.48	14.60	14.33	14.60	1,964,846	+0.12(+0.83%)
Nov 15, 2007	14.59	14.66	14.38	14.48	732,144	-0.18(-1.23%)
Nov 14, 2007	14.75	14.88	14.65	14.66	1,620,565	+0.02(+0.15%)
Nov 13, 2007	14.81	14.81	14.25	14.64	1,505,866	+0.09(+0.64%)
Nov 12, 2007	14.95	14.95	14.47	14.54	1,250,087	-0.26(-1.78%)
Nov 09, 2007	14.94	14.94	14.66	14.81	1,777,096	-0.13(-0.84%)
Nov 08, 2007	14.81	15.21	14.72	14.93	1,031,020	+0.05(+0.33%)
Nov 07, 2007	14.96	15.25	14.79	14.88	1,876,096	-0.29(-1.88%)
Nov 06, 2007	14.95	15.22	14.84	15.17	2,096,354	+0.23(+1.54%)
Nov 05, 2007	14.86	14.95	14.65	14.94	1,619,865	+0.08(+0.55%)
Nov 02, 2007	14.61	14.86	14.43	14.86	1,547,260	+0.29(+1.96%)
Nov 01, 2007	14.78	14.86	14.49	14.57	1,634,789	-0.30(-1.99%)
Oct 31, 2007	14.81	14.94	14.60	14.87	1,940,047	+0.03(+0.22%)
Oct 30, 2007	14.70	14.89	14.46	14.83	1,291,054	+0.17(+1.16%)
Oct 29, 2007	14.13	14.88	14.11	14.66	2,812,785	+0.65(+4.62%)
Oct 26, 2007	14.26	14.26	13.86	14.02	1,350,137	+0.00(+0.00%)
Oct 25, 2007	13.05	14.20	12.96	14.02	2,915,814	+0.63(+4.67%)
Oct 24, 2007	13.19	13.53	13.01	13.39	1,033,026	+0.20(+1.50%)
Oct 23, 2007	13.12	13.28	13.07	13.19	1,893,364	+0.13(+1.01%)
Oct 22, 2007	13.06	13.28	12.70	13.06	2,687,874	-0.13(-1.00%)
Oct 19, 2007	13.58	13.63	13.18	13.19	1,446,966	-0.47(-3.41%)
Oct 18, 2007	13.83	13.83	13.59	13.66	858,697	-0.20(-1.46%)
Oct 17, 2007	13.86	13.98	13.69	13.86	776,274	+0.20(+1.45%)
Oct 16, 2007	13.92	13.97	13.61	13.67	606,686	-0.24(-1.74%)
Oct 15, 2007	14.04	14.20	13.79	13.91	681,815	-0.09(-0.67%)
Oct 12, 2007	13.84	14.10	13.84	14.00	1,026,826	+0.09(+0.63%)
Oct 11, 2007	14.21	14.26	13.76	13.91	826,785	-0.19(-1.36%)
Oct 10, 2007	14.08	14.16	13.94	14.10	3,570,642	+0.07(+0.47%)
Oct 09, 2007	14.12	14.16	13.91	14.04	581,339	-0.06(-0.43%)
Oct 08, 2007	14.10	14.15	13.96	14.10	648,445	+0.03(+0.19%)
Oct 05, 2007	14.00	14.19	13.98	14.07	886,414	+0.11(+0.79%)
Oct 04, 2007	13.82	13.98	13.71	13.96	1,372,201	+0.26(+1.92%)
Oct 03, 2007	13.84	13.85	13.65	13.70	549,245	-0.12(-0.87%)
Oct 02, 2007	13.68	13.86	13.64	13.82	931,455	+0.12(+0.84%)
Oct 01, 2007	13.47	13.80	13.47	13.70	2,132,793	+0.26(+1.96%)
Sep 28, 2007	13.32	13.45	13.28	13.44	1,109,979	+0.13(+0.99%)
Sep 27, 2007	13.38	13.44	13.26	13.31	713,180	-0.04(-0.33%)
Sep 26, 2007	13.13	13.40	13.06	13.35	1,557,654	+0.21(+1.63%)
Sep 25, 2007	13.12	13.24	12.99	13.14	1,617,830	+0.02(+0.17%)
Sep 24, 2007	12.91	13.30	12.82	13.12	3,787,823	+0.26(+2.05%)
Sep 21, 2007	12.79	12.91	12.67	12.85	1,936,217	+0.18(+1.43%)
Sep 20, 2007	12.77	12.93	12.61	12.67	1,391,713	-0.10(-0.77%)
Sep 19, 2007	12.68	12.94	12.62	12.77	1,391,531	+0.25(+1.97%)
Sep 18, 2007	12.29	12.53	12.16	12.53	2,171,452	+0.23(+1.87%)
Sep 17, 2007	12.50	12.52	12.21	12.29	765,332	-0.26(-2.10%)
Sep 14, 2007	12.69	12.67	12.50	12.56	1,468,666	-0.13(-1.04%)
Sep 13, 2007	12.48	12.75	12.45	12.69	1,249,478	+0.32(+2.62%)
Sep 12, 2007	12.52	12.56	12.32	12.37	854,867	-0.20(-1.57%)
Sep 11, 2007	12.37	12.66	12.31	12.56	1,187,387	+0.20(+1.60%)
Sep 10, 2007	12.49	12.60	12.28	12.37	1,227,596	-0.07(-0.57%)
Sep 07, 2007	12.59	12.80	12.21	12.44	819,491	-0.24(-1.86%)
Sep 06, 2007	12.42	12.70	12.38	12.67	2,416,169	+0.25(+2.03%)
Sep 05, 2007	12.52	12.68	12.19	12.42	1,097,031	-0.09(-0.74%)

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.