Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.80	13.80	13.41	13.64	663,999	+0.07(+0.49%)
Nov 29, 2007	13.80	13.80	13.50	13.57	1,357,953	-0.12(-0.85%)
Nov 28, 2007	12.83	13.85	12.83	13.69	3,838,179	+0.86(+6.69%)
Nov 27, 2007	12.92	13.03	12.70	12.83	429,315	+0.14(+1.08%)
Nov 26, 2007	12.46	13.01	12.46	12.70	842,670	+0.11(+0.89%)
Nov 23, 2007	12.36	12.64	12.31	12.58	96,882	+0.25(+2.06%)
Nov 21, 2007	12.80	12.80	12.28	12.33	313,489	-0.72(-5.53%)
Nov 20, 2007	12.85	13.06	12.72	13.05	873,517	+0.36(+2.84%)
Nov 19, 2007	12.85	12.95	12.57	12.69	140,794	-0.26(-2.04%)
Nov 16, 2007	13.00	13.16	12.82	12.95	3,145,332	-0.03(-0.20%)
Nov 15, 2007	13.08	13.27	12.82	12.98	210,502	-0.16(-1.24%)
Nov 14, 2007	12.98	13.36	12.86	13.14	723,073	+0.39(+3.07%)
Nov 13, 2007	12.34	12.82	12.34	12.75	269,577	+0.30(+2.45%)
Nov 12, 2007	12.22	12.54	11.85	12.45	441,238	+0.08(+0.62%)
Nov 09, 2007	11.92	12.76	11.69	12.37	1,304,171	+1.20(+10.78%)
Nov 08, 2007	12.27	12.27	10.96	11.17	469,249	-0.73(-6.15%)
Nov 07, 2007	12.09	12.19	11.83	11.90	454,678	-0.30(-2.50%)
Nov 06, 2007	11.50	12.25	11.50	12.20	361,536	+0.66(+5.72%)
Nov 05, 2007	12.15	12.15	11.51	11.54	301,083	-0.61(-5.01%)
Nov 02, 2007	12.16	12.18	11.75	12.15	214,047	+0.16(+1.36%)
Nov 01, 2007	12.21	12.21	11.93	11.99	267,805	-0.20(-1.67%)
Oct 31, 2007	11.68	12.26	11.68	12.19	404,070	+0.01(+0.08%)
Oct 30, 2007	11.78	12.30	11.68	12.18	583,263	+0.51(+4.40%)
Oct 29, 2007	11.18	12.03	11.18	11.67	951,102	+0.20(+1.73%)
Oct 26, 2007	11.11	11.52	10.99	11.47	1,212,999	+0.43(+3.86%)
Oct 25, 2007	11.57	12.02	10.79	11.05	1,741,324	-0.41(-3.55%)
Oct 24, 2007	11.80	11.80	10.97	11.45	1,448,314	-0.31(-2.63%)
Oct 23, 2007	12.32	12.47	11.61	11.76	830,786	-0.62(-5.00%)
Oct 22, 2007	12.42	12.82	12.26	12.38	173,876	-0.14(-1.10%)
Oct 19, 2007	12.98	12.98	12.48	12.52	387,332	-0.52(-4.01%)
Oct 18, 2007	13.02	13.10	12.85	13.04	265,442	+0.07(+0.51%)
Oct 17, 2007	13.00	13.03	12.71	12.98	371,973	+0.21(+1.63%)
Oct 16, 2007	12.82	12.86	12.59	12.77	78,175	+0.02(+0.12%)
Oct 15, 2007	12.95	13.05	12.55	12.75	310,929	-0.26(-2.03%)
Oct 12, 2007	12.87	13.18	12.76	13.02	300,690	+0.28(+2.23%)
Oct 11, 2007	12.88	12.96	12.67	12.73	363,112	-0.04(-0.32%)
Oct 10, 2007	12.81	12.84	12.69	12.77	155,366	-0.04(-0.28%)
Oct 09, 2007	12.90	12.92	12.66	12.81	99,442	+0.13(+1.04%)
Oct 08, 2007	12.72	12.72	12.58	12.68	104,562	+0.18(+1.42%)
Oct 05, 2007	12.31	12.52	12.31	12.50	257,171	+0.34(+2.80%)
Oct 04, 2007	12.48	12.60	12.13	12.16	520,447	-0.20(-1.64%)
Oct 03, 2007	12.39	12.39	12.26	12.36	217,394	-0.06(-0.45%)
Oct 02, 2007	12.33	12.64	12.29	12.42	265,639	+0.18(+1.45%)
Oct 01, 2007	12.19	12.47	12.19	12.24	485,987	-0.23(-1.83%)
Sep 28, 2007	13.21	13.21	12.20	12.47	514,737	-0.66(-5.03%)
Sep 27, 2007	12.58	13.14	12.39	13.13	281,983	+0.56(+4.49%)
Sep 26, 2007	12.52	12.64	12.42	12.56	193,764	+0.22(+1.81%)
Sep 25, 2007	12.19	12.37	12.05	12.34	187,463	+0.15(+1.21%)
Sep 24, 2007	11.96	12.26	11.91	12.19	403,283	+0.15(+1.26%)
Sep 21, 2007	12.49	12.49	11.86	12.04	281,392	-0.31(-2.55%)
Sep 20, 2007	12.61	12.71	12.16	12.36	283,558	-0.14(-1.14%)
Sep 19, 2007	12.43	12.58	12.33	12.50	312,898	+0.32(+2.63%)
Sep 18, 2007	11.93	12.31	11.73	12.18	661,242	+0.37(+3.10%)
Sep 17, 2007	11.82	12.09	11.73	11.81	584,051	-0.22(-1.81%)
Sep 14, 2007	11.82	12.21	11.73	12.03	153,397	+0.07(+0.59%)
Sep 13, 2007	12.11	12.15	11.73	11.96	569,086	+0.03(+0.21%)
Sep 12, 2007	12.73	12.73	11.93	11.93	330,424	-0.43(-3.45%)
Sep 11, 2007	12.21	12.80	12.19	12.36	494,454	+0.28(+2.36%)
Sep 10, 2007	12.29	12.29	11.82	12.08	387,529	+0.00(+0.00%)
Sep 07, 2007	12.39	12.39	11.96	12.08	392,649	-0.39(-3.14%)
Sep 06, 2007	12.78	12.80	12.44	12.47	314,868	-0.31(-2.46%)
Sep 05, 2007	12.70	12.98	12.57	12.78	258,156	-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.