Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.67	10.75	10.59	10.63	37,823	-0.04(-0.35%)
Nov 29, 2007	10.85	10.85	10.66	10.67	19,290	-0.15(-1.34%)
Nov 28, 2007	10.92	10.92	10.72	10.81	46,901	-0.12(-1.09%)
Nov 27, 2007	11.06	11.06	10.83	10.93	27,611	-0.08(-0.74%)
Nov 26, 2007	10.95	11.01	10.88	11.01	35,175	+0.12(+1.12%)
Nov 23, 2007	10.62	10.92	10.58	10.89	63,165	+0.17(+1.63%)
Nov 21, 2007	10.81	10.90	10.60	10.72	61,652	-0.09(-0.81%)
Nov 20, 2007	10.89	10.97	10.75	10.80	124,439	-0.04(-0.34%)
Nov 19, 2007	10.69	10.91	10.69	10.84	132,386	+0.00(+0.00%)
Nov 16, 2007	10.83	10.92	10.67	10.84	46,523	+0.13(+1.23%)
Nov 15, 2007	11.24	11.24	10.62	10.71	34,801	-0.15(-1.34%)
Nov 14, 2007	10.87	10.87	10.64	10.85	53,713	+0.25(+2.32%)
Nov 13, 2007	10.57	10.63	10.52	10.61	60,415	-0.11(-1.01%)
Nov 12, 2007	10.42	10.72	10.31	10.72	105,906	+0.24(+2.25%)
Nov 09, 2007	10.58	10.58	10.31	10.48	145,999	-0.12(-1.15%)
Nov 08, 2007	10.64	10.72	10.56	10.60	58,248	-0.11(-0.99%)
Nov 07, 2007	11.09	11.24	10.59	10.71	63,165	-0.38(-3.46%)
Nov 06, 2007	10.76	11.18	10.76	11.09	46,976	+0.12(+1.11%)
Nov 05, 2007	10.58	11.04	10.58	10.97	69,595	+0.17(+1.54%)
Nov 02, 2007	10.95	10.95	10.79	10.80	32,528	-0.07(-0.63%)
Nov 01, 2007	10.66	11.10	10.63	10.87	56,357	+0.22(+2.03%)
Oct 31, 2007	10.53	10.67	10.53	10.65	97,963	+0.13(+1.26%)
Oct 30, 2007	10.60	10.60	10.49	10.52	68,838	-0.14(-1.31%)
Oct 29, 2007	10.65	10.71	10.51	10.66	50,305	-0.07(-0.66%)
Oct 26, 2007	10.62	10.74	10.53	10.73	50,305	+0.11(+1.04%)
Oct 25, 2007	10.59	10.67	10.59	10.62	37,445	-0.01(-0.05%)
Oct 24, 2007	10.54	10.63	10.54	10.63	31,015	+0.08(+0.80%)
Oct 23, 2007	10.56	10.63	10.51	10.54	44,253	-0.01(-0.13%)
Oct 22, 2007	10.53	10.58	10.48	10.56	28,745	+0.05(+0.46%)
Oct 19, 2007	10.52	10.57	10.51	10.51	25,341	-0.06(-0.60%)
Oct 18, 2007	10.54	10.57	10.47	10.57	37,067	+0.05(+0.45%)
Oct 17, 2007	10.51	10.56	10.48	10.53	39,336	+0.02(+0.15%)
Oct 16, 2007	10.60	10.60	10.49	10.51	44,253	+0.00(+0.00%)
Oct 15, 2007	10.54	10.60	10.50	10.51	31,393	-0.01(-0.05%)
Oct 12, 2007	10.51	10.56	10.46	10.51	38,580	-0.04(-0.38%)
Oct 11, 2007	10.51	10.59	10.48	10.55	34,419	+0.03(+0.28%)
Oct 10, 2007	10.45	10.56	10.45	10.53	32,906	+0.01(+0.13%)
Oct 09, 2007	10.52	10.62	10.44	10.51	65,056	-0.04(-0.35%)
Oct 08, 2007	10.51	10.58	10.51	10.55	26,854	-0.05(-0.50%)
Oct 05, 2007	10.64	10.72	10.57	10.60	26,854	-0.04(-0.42%)
Oct 04, 2007	10.52	10.95	10.46	10.65	94,559	+0.09(+0.85%)
Oct 03, 2007	10.54	10.62	10.54	10.56	38,201	-0.02(-0.17%)
Oct 02, 2007	10.43	10.63	10.43	10.58	37,445	+0.15(+1.39%)
Oct 01, 2007	10.48	10.54	10.37	10.43	45,388	-0.13(-1.20%)
Sep 28, 2007	10.58	10.61	10.53	10.56	24,207	-0.05(-0.47%)
Sep 27, 2007	10.58	10.61	10.56	10.61	18,533	-0.02(-0.20%)
Sep 26, 2007	10.56	10.63	10.54	10.63	37,067	-0.01(-0.05%)
Sep 25, 2007	10.56	10.65	10.55	10.63	48,792	+0.04(+0.42%)
Sep 24, 2007	10.56	10.65	10.56	10.59	67,704	+0.02(+0.15%)
Sep 21, 2007	10.69	10.77	10.56	10.57	56,735	-0.06(-0.57%)
Sep 20, 2007	10.56	10.71	10.51	10.63	105,527	+0.10(+0.90%)
Sep 19, 2007	10.57	10.57	10.42	10.54	118,009	-0.02(-0.23%)
Sep 18, 2007	11.46	11.47	10.52	10.56	308,640	-0.78(-6.85%)
Sep 17, 2007	11.30	11.47	11.30	11.34	31,771	+0.04(+0.37%)
Sep 14, 2007	11.46	11.46	11.24	11.30	26,854	-0.14(-1.22%)
Sep 13, 2007	11.46	11.47	11.37	11.44	21,559	-0.06(-0.53%)
Sep 12, 2007	11.45	11.50	11.34	11.50	26,098	+0.06(+0.51%)
Sep 11, 2007	11.42	11.47	11.24	11.44	17,020	-0.03(-0.28%)
Sep 10, 2007	11.37	11.47	11.33	11.47	38,958	+0.10(+0.91%)
Sep 07, 2007	11.29	11.52	11.29	11.37	88,129	-0.01(-0.12%)
Sep 06, 2007	11.39	11.45	11.32	11.38	72,243	+0.08(+0.68%)
Sep 05, 2007	11.10	11.37	11.10	11.31	92,667	+0.16(+1.45%)

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.