Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.54	19.64	19.36	19.52	214,361	+0.21(+1.09%)
Nov 29, 2007	19.53	19.53	19.16	19.31	220,503	-0.09(-0.44%)
Nov 28, 2007	19.14	19.56	18.62	19.40	270,076	+0.23(+1.18%)
Nov 27, 2007	19.36	19.36	18.53	19.17	217,864	-0.14(-0.75%)
Nov 26, 2007	18.88	19.32	18.85	19.32	460,028	+0.55(+2.92%)
Nov 23, 2007	18.24	18.79	18.24	18.77	112,566	+0.90(+5.04%)
Nov 21, 2007	18.49	18.49	17.79	17.87	112,765	-0.12(-0.68%)
Nov 20, 2007	18.53	18.53	17.53	17.99	121,080	-0.27(-1.48%)
Nov 19, 2007	17.95	18.53	17.88	18.26	306,545	+0.47(+2.67%)
Nov 16, 2007	16.66	17.79	16.30	17.79	251,972	+1.20(+7.24%)
Nov 15, 2007	17.44	17.68	16.57	16.58	88,238	-0.93(-5.33%)
Nov 14, 2007	17.04	17.67	16.94	17.52	192,470	+0.68(+4.03%)
Nov 13, 2007	15.84	16.84	15.65	16.84	97,533	+0.87(+5.48%)
Nov 12, 2007	15.95	16.67	15.85	15.97	95,414	-0.26(-1.58%)
Nov 09, 2007	16.56	16.67	16.01	16.22	92,896	-0.35(-2.12%)
Nov 08, 2007	17.09	17.19	16.22	16.57	110,946	-0.19(-1.13%)
Nov 07, 2007	16.55	17.13	16.49	16.76	112,973	+0.04(+0.22%)
Nov 06, 2007	17.04	17.13	15.93	16.73	152,317	-0.23(-1.38%)
Nov 05, 2007	15.99	17.04	15.61	16.96	258,452	+0.25(+1.49%)
Nov 02, 2007	15.93	16.71	15.28	16.71	258,301	+1.90(+12.84%)
Nov 01, 2007	16.17	16.67	14.62	14.81	158,721	-1.68(-10.18%)
Oct 31, 2007	15.94	16.49	15.57	16.49	58,983	+0.78(+4.95%)
Oct 30, 2007	16.75	16.75	15.58	15.71	93,660	-1.03(-6.13%)
Oct 29, 2007	16.30	16.75	16.30	16.74	121,653	+0.59(+3.67%)
Oct 26, 2007	15.23	16.26	15.23	16.14	60,043	+1.01(+6.66%)
Oct 25, 2007	15.20	15.58	15.06	15.14	39,095	+0.01(+0.07%)
Oct 24, 2007	15.02	15.12	14.72	15.12	136,607	+0.31(+2.13%)
Oct 23, 2007	14.28	14.94	14.27	14.81	78,603	+0.62(+4.36%)
Oct 22, 2007	13.72	14.23	13.34	14.19	129,004	-0.24(-1.64%)
Oct 19, 2007	14.65	14.68	14.17	14.43	72,766	-0.29(-1.99%)
Oct 18, 2007	14.83	14.91	14.14	14.72	243,708	-0.27(-1.80%)
Oct 17, 2007	15.47	15.75	14.77	14.99	137,346	-0.37(-2.39%)
Oct 16, 2007	16.28	16.28	15.26	15.36	75,537	-0.36(-2.29%)
Oct 15, 2007	16.10	16.10	15.62	15.72	38,331	-0.27(-1.71%)
Oct 12, 2007	15.86	16.28	15.56	15.99	70,518	+0.13(+0.84%)
Oct 11, 2007	16.41	16.48	15.70	15.86	86,989	-0.44(-2.71%)
Oct 10, 2007	16.17	16.39	16.04	16.30	77,769	+0.03(+0.21%)
Oct 09, 2007	16.19	16.40	15.90	16.27	185,181	+0.15(+0.92%)
Oct 08, 2007	16.08	16.38	15.93	16.12	175,524	+0.19(+1.16%)
Oct 05, 2007	16.01	16.01	15.71	15.93	139,492	+0.00(+0.00%)
Oct 04, 2007	15.90	16.26	15.33	15.93	135,784	-0.09(-0.58%)
Oct 03, 2007	16.76	16.84	15.88	16.03	151,289	-0.73(-4.38%)
Oct 02, 2007	16.64	16.81	16.27	16.76	130,551	+0.12(+0.74%)
Oct 01, 2007	16.11	16.67	15.93	16.64	131,949	+0.49(+3.05%)
Sep 28, 2007	15.89	16.25	15.89	16.14	90,516	+0.21(+1.35%)
Sep 27, 2007	15.93	15.93	15.62	15.93	51,950	+0.07(+0.44%)
Sep 26, 2007	15.98	16.10	15.66	15.86	137,659	-0.04(-0.23%)
Sep 25, 2007	15.30	15.91	15.19	15.90	170,691	+0.63(+4.13%)
Sep 24, 2007	15.01	15.34	14.94	15.27	89,920	+0.33(+2.23%)
Sep 21, 2007	14.70	15.10	14.65	14.93	164,964	+0.23(+1.59%)
Sep 20, 2007	13.97	14.91	13.66	14.70	214,852	+0.74(+5.31%)
Sep 19, 2007	13.98	13.99	13.56	13.96	134,650	+0.08(+0.59%)
Sep 18, 2007	13.81	13.88	13.04	13.88	168,111	+0.19(+1.35%)
Sep 17, 2007	13.71	13.79	13.53	13.69	119,909	-0.10(-0.73%)
Sep 14, 2007	13.52	13.82	13.27	13.79	158,173	+0.44(+3.33%)
Sep 13, 2007	13.41	13.46	13.15	13.35	121,542	+0.19(+1.41%)
Sep 12, 2007	13.06	13.34	12.88	13.16	315,230	+0.29(+2.25%)
Sep 11, 2007	12.02	12.96	12.02	12.87	286,611	+0.90(+7.52%)
Sep 10, 2007	12.54	12.54	11.93	11.97	262,468	-0.38(-3.06%)
Sep 07, 2007	12.44	12.48	12.15	12.35	104,666	-0.09(-0.72%)
Sep 06, 2007	12.56	12.85	12.39	12.44	270,346	+0.06(+0.45%)
Sep 05, 2007	12.41	12.66	12.05	12.38	288,001	+0.12(+0.97%)

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.