Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.33	14.65	14.16	14.59	59,945	+0.32(+2.25%)
Nov 29, 2007	14.30	14.36	14.26	14.27	23,815	-0.09(-0.60%)
Nov 28, 2007	14.32	14.39	14.11	14.36	115,537	+0.03(+0.22%)
Nov 27, 2007	14.07	15.18	14.05	14.32	78,089	+0.08(+0.55%)
Nov 26, 2007	14.43	14.43	14.02	14.25	86,341	-0.17(-1.20%)
Nov 23, 2007	14.21	14.46	13.93	14.42	41,658	+0.18(+1.29%)
Nov 21, 2007	14.91	14.91	13.99	14.23	54,323	-0.64(-4.29%)
Nov 20, 2007	15.30	15.78	14.76	14.87	51,551	-0.48(-3.11%)
Nov 19, 2007	15.79	15.95	14.90	15.35	83,714	-0.50(-3.16%)
Nov 16, 2007	17.17	17.28	15.31	15.85	188,431	-1.36(-7.92%)
Nov 15, 2007	18.66	18.66	17.21	17.21	105,842	-1.51(-8.05%)
Nov 14, 2007	18.90	19.04	18.59	18.72	53,959	-0.21(-1.10%)
Nov 13, 2007	18.93	19.70	18.75	18.93	415,384	+0.10(+0.54%)
Nov 12, 2007	18.22	19.52	17.64	18.83	97,142	+0.66(+3.62%)
Nov 09, 2007	17.79	18.21	17.34	18.17	46,632	+0.27(+1.53%)
Nov 08, 2007	17.70	17.99	17.35	17.90	63,267	+0.36(+2.05%)
Nov 07, 2007	18.05	18.05	17.36	17.54	81,010	-0.60(-3.32%)
Nov 06, 2007	17.79	18.30	17.35	18.14	51,113	+0.31(+1.76%)
Nov 05, 2007	17.35	18.06	17.35	17.83	41,086	+0.31(+1.74%)
Nov 02, 2007	17.79	18.15	17.32	17.52	58,548	-0.31(-1.76%)
Nov 01, 2007	17.86	18.62	17.25	17.83	75,720	-0.11(-0.61%)
Oct 31, 2007	17.93	18.19	17.54	17.94	56,695	+0.00(+0.00%)
Oct 30, 2007	17.72	18.27	17.62	17.94	82,143	+0.22(+1.24%)
Oct 29, 2007	17.48	18.01	17.48	17.72	59,813	+0.34(+1.94%)
Oct 26, 2007	17.44	17.80	17.22	17.39	211,992	+0.23(+1.37%)
Oct 25, 2007	16.84	17.46	16.84	17.15	243,399	+0.34(+2.00%)
Oct 24, 2007	16.63	17.12	16.51	16.81	169,287	+0.18(+1.08%)
Oct 23, 2007	16.06	16.65	15.23	16.63	149,325	+0.63(+3.96%)
Oct 22, 2007	15.98	16.06	15.63	16.00	32,431	-0.05(-0.34%)
Oct 19, 2007	16.03	16.20	15.86	16.06	84,478	+0.01(+0.05%)
Oct 18, 2007	15.65	16.05	15.04	16.05	120,062	+0.40(+2.55%)
Oct 17, 2007	15.33	15.65	15.30	15.65	50,723	+0.38(+2.46%)
Oct 16, 2007	14.88	15.32	14.56	15.27	65,236	+0.13(+0.83%)
Oct 15, 2007	14.76	15.29	14.45	15.15	225,139	+0.44(+2.98%)
Oct 12, 2007	14.90	15.00	14.44	14.71	21,182	-0.16(-1.05%)
Oct 11, 2007	14.81	15.15	14.81	14.86	10,656	-0.00(-0.00%)
Oct 10, 2007	14.84	15.09	14.61	14.86	47,930	-0.03(-0.21%)
Oct 09, 2007	15.10	15.15	14.44	14.90	57,141	-0.31(-2.06%)
Oct 08, 2007	15.41	15.48	15.12	15.21	54,951	-0.25(-1.62%)
Oct 05, 2007	15.49	15.56	15.30	15.46	46,704	-0.20(-1.30%)
Oct 04, 2007	15.66	15.66	15.29	15.66	48,185	+0.05(+0.35%)
Oct 03, 2007	15.58	15.61	15.26	15.61	59,674	+0.03(+0.20%)
Oct 02, 2007	15.64	15.66	15.41	15.58	64,849	+0.02(+0.10%)
Oct 01, 2007	15.47	15.62	15.25	15.56	48,637	+0.12(+0.76%)
Sep 28, 2007	15.21	15.47	15.05	15.44	45,857	+0.19(+1.23%)
Sep 27, 2007	15.21	15.26	14.86	15.26	21,859	+0.14(+0.93%)
Sep 26, 2007	14.92	15.23	14.82	15.12	61,571	+0.16(+1.05%)
Sep 25, 2007	14.88	15.22	14.81	14.96	22,870	+0.06(+0.42%)
Sep 24, 2007	14.67	15.27	14.67	14.90	50,331	+0.22(+1.49%)
Sep 21, 2007	14.89	14.89	14.25	14.68	33,648	-0.12(-0.79%)
Sep 20, 2007	14.94	15.12	14.36	14.79	56,936	-0.12(-0.79%)
Sep 19, 2007	15.27	15.66	14.61	14.91	162,077	-0.23(-1.55%)
Sep 18, 2007	14.42	15.19	14.42	15.15	50,928	+0.63(+4.37%)
Sep 17, 2007	14.84	14.84	14.29	14.51	45,496	-0.37(-2.47%)
Sep 14, 2007	14.88	15.07	14.71	14.88	42,674	+0.00(+0.00%)
Sep 13, 2007	14.80	14.92	14.71	14.88	41,107	+0.13(+0.90%)
Sep 12, 2007	14.49	15.00	14.43	14.75	50,501	+0.21(+1.45%)
Sep 11, 2007	14.97	15.29	14.22	14.54	51,701	-0.53(-3.53%)
Sep 10, 2007	15.12	15.64	15.07	15.07	196,780	-0.20(-1.33%)
Sep 07, 2007	14.93	15.27	14.86	15.27	160,619	+0.13(+0.83%)
Sep 06, 2007	14.86	15.27	14.61	15.15	213,832	+0.46(+3.15%)
Sep 05, 2007	14.16	14.76	14.06	14.68	211,568	+0.53(+3.76%)

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.