Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.81	13.81	13.41	13.64	663,800	+0.07(+0.49%)
Nov 29, 2007	13.80	13.80	13.51	13.58	1,357,546	-0.12(-0.85%)
Nov 28, 2007	12.84	13.86	12.84	13.70	3,837,028	+0.86(+6.69%)
Nov 27, 2007	12.93	13.03	12.70	12.84	429,186	+0.14(+1.08%)
Nov 26, 2007	12.46	13.01	12.46	12.70	842,417	+0.11(+0.89%)
Nov 23, 2007	12.36	12.65	12.32	12.59	96,853	+0.25(+2.06%)
Nov 21, 2007	12.80	12.80	12.28	12.33	313,395	-0.72(-5.53%)
Nov 20, 2007	12.85	13.06	12.72	13.06	873,255	+0.36(+2.84%)
Nov 19, 2007	12.85	12.95	12.58	12.69	140,752	-0.26(-2.04%)
Nov 16, 2007	13.00	13.17	12.83	12.96	3,144,389	-0.03(-0.20%)
Nov 15, 2007	13.08	13.28	12.83	12.98	210,439	-0.16(-1.24%)
Nov 14, 2007	12.98	13.36	12.86	13.15	722,857	+0.39(+3.07%)
Nov 13, 2007	12.34	12.82	12.34	12.76	269,496	+0.30(+2.45%)
Nov 12, 2007	12.23	12.54	11.86	12.45	441,106	+0.08(+0.62%)
Nov 09, 2007	11.93	12.77	11.69	12.37	1,303,780	+1.20(+10.78%)
Nov 08, 2007	12.28	12.28	10.96	11.17	469,109	-0.73(-6.15%)
Nov 07, 2007	12.09	12.19	11.84	11.90	454,541	-0.30(-2.50%)
Nov 06, 2007	11.51	12.25	11.51	12.21	361,428	+0.66(+5.72%)
Nov 05, 2007	12.16	12.16	11.52	11.55	300,993	-0.61(-5.01%)
Nov 02, 2007	12.17	12.19	11.75	12.16	213,983	+0.16(+1.36%)
Nov 01, 2007	12.21	12.22	11.93	11.99	267,724	-0.20(-1.67%)
Oct 31, 2007	11.68	12.27	11.68	12.20	403,949	+0.01(+0.08%)
Oct 30, 2007	11.78	12.31	11.68	12.19	583,089	+0.51(+4.39%)
Oct 29, 2007	11.19	12.03	11.19	11.67	950,816	+0.20(+1.73%)
Oct 26, 2007	11.11	11.53	11.00	11.48	1,212,636	+0.43(+3.86%)
Oct 25, 2007	11.57	12.02	10.79	11.05	1,740,802	-0.41(-3.55%)
Oct 24, 2007	11.80	11.80	10.97	11.46	1,447,879	-0.31(-2.63%)
Oct 23, 2007	12.32	12.47	11.61	11.76	830,537	-0.62(-5.00%)
Oct 22, 2007	12.43	12.83	12.26	12.38	173,824	-0.14(-1.09%)
Oct 19, 2007	12.98	12.98	12.48	12.52	387,216	-0.52(-4.01%)
Oct 18, 2007	13.02	13.11	12.86	13.04	265,362	+0.07(+0.51%)
Oct 17, 2007	13.00	13.03	12.71	12.98	371,861	+0.21(+1.63%)
Oct 16, 2007	12.83	12.86	12.60	12.77	78,152	+0.02(+0.12%)
Oct 15, 2007	12.95	13.06	12.55	12.76	310,836	-0.26(-2.03%)
Oct 12, 2007	12.87	13.19	12.76	13.02	300,599	+0.28(+2.23%)
Oct 11, 2007	12.89	12.96	12.67	12.74	363,003	-0.04(-0.32%)
Oct 10, 2007	12.81	12.84	12.69	12.78	155,319	-0.04(-0.28%)
Oct 09, 2007	12.90	12.92	12.66	12.81	99,412	+0.13(+1.04%)
Oct 08, 2007	12.72	12.72	12.58	12.68	104,530	+0.18(+1.42%)
Oct 05, 2007	12.32	12.52	12.32	12.50	257,094	+0.34(+2.80%)
Oct 04, 2007	12.48	12.61	12.14	12.16	520,291	-0.20(-1.64%)
Oct 03, 2007	12.39	12.39	12.27	12.36	217,329	-0.06(-0.45%)
Oct 02, 2007	12.33	12.65	12.29	12.42	265,559	+0.18(+1.45%)
Oct 01, 2007	12.19	12.47	12.19	12.24	485,841	-0.23(-1.83%)
Sep 28, 2007	13.22	13.22	12.21	12.47	514,582	-0.66(-5.03%)
Sep 27, 2007	12.59	13.15	12.39	13.13	281,898	+0.56(+4.49%)
Sep 26, 2007	12.52	12.65	12.42	12.57	193,706	+0.22(+1.81%)
Sep 25, 2007	12.20	12.37	12.05	12.34	187,407	+0.15(+1.21%)
Sep 24, 2007	11.96	12.27	11.92	12.20	403,162	+0.15(+1.27%)
Sep 21, 2007	12.50	12.50	11.86	12.04	281,307	-0.31(-2.55%)
Sep 20, 2007	12.62	12.71	12.17	12.36	283,473	-0.14(-1.14%)
Sep 19, 2007	12.44	12.58	12.33	12.50	312,805	+0.32(+2.63%)
Sep 18, 2007	11.94	12.31	11.73	12.18	661,044	+0.37(+3.10%)
Sep 17, 2007	11.82	12.10	11.73	11.82	583,876	-0.22(-1.81%)
Sep 14, 2007	11.82	12.22	11.73	12.03	153,351	+0.07(+0.59%)
Sep 13, 2007	12.12	12.16	11.73	11.96	568,915	+0.03(+0.21%)
Sep 12, 2007	12.74	12.74	11.93	11.94	330,325	-0.43(-3.45%)
Sep 11, 2007	12.21	12.80	12.19	12.36	494,306	+0.28(+2.35%)
Sep 10, 2007	12.29	12.29	11.82	12.08	387,413	+0.00(+0.00%)
Sep 07, 2007	12.39	12.39	11.96	12.08	392,531	-0.39(-3.14%)
Sep 06, 2007	12.79	12.80	12.45	12.47	314,773	-0.31(-2.46%)
Sep 05, 2007	12.70	12.98	12.57	12.79	258,078	-0.09(-0.67%)

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.