Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.18	15.74	15.18	15.67	226,928	+0.74(+4.94%)
Nov 29, 2007	14.63	15.81	14.63	14.93	196,664	+0.59(+4.09%)
Nov 28, 2007	13.97	14.36	13.79	14.35	154,971	+0.51(+3.71%)
Nov 27, 2007	13.79	13.92	13.57	13.83	94,423	+0.11(+0.82%)
Nov 26, 2007	13.77	13.88	13.57	13.72	93,645	-0.09(-0.67%)
Nov 23, 2007	13.97	13.97	13.47	13.81	28,619	-0.07(-0.47%)
Nov 21, 2007	13.77	14.06	13.45	13.88	132,227	+0.05(+0.38%)
Nov 20, 2007	13.94	14.11	13.47	13.82	126,696	-0.10(-0.71%)
Nov 19, 2007	14.40	14.40	13.66	13.92	157,004	-0.61(-4.21%)
Nov 16, 2007	14.61	14.81	14.29	14.54	81,535	-0.04(-0.27%)
Nov 15, 2007	14.96	15.03	14.32	14.58	124,454	-0.36(-2.38%)
Nov 14, 2007	15.48	15.48	14.63	14.93	94,996	-0.40(-2.58%)
Nov 13, 2007	14.61	15.35	14.60	15.33	130,902	+0.90(+6.26%)
Nov 12, 2007	14.94	15.37	14.39	14.42	210,747	-0.49(-3.27%)
Nov 09, 2007	15.21	15.35	14.81	14.91	148,506	-0.55(-3.54%)
Nov 08, 2007	15.66	15.72	15.12	15.46	171,600	-0.03(-0.17%)
Nov 07, 2007	15.72	15.81	15.22	15.48	149,120	-0.40(-2.53%)
Nov 06, 2007	16.82	16.82	15.45	15.89	231,370	-0.94(-5.60%)
Nov 05, 2007	17.25	17.30	16.76	16.83	154,314	-0.65(-3.73%)
Nov 02, 2007	17.07	17.73	16.95	17.48	126,341	+0.57(+3.35%)
Nov 01, 2007	18.06	18.06	16.86	16.91	161,259	-1.36(-7.46%)
Oct 31, 2007	18.17	18.45	17.74	18.28	84,148	+0.15(+0.84%)
Oct 30, 2007	18.47	18.60	17.94	18.13	41,494	-0.40(-2.13%)
Oct 29, 2007	18.76	18.77	17.99	18.52	107,915	-0.16(-0.85%)
Oct 26, 2007	18.53	18.75	18.23	18.68	86,410	+0.18(+1.00%)
Oct 25, 2007	18.11	18.76	17.97	18.49	132,853	+0.38(+2.11%)
Oct 24, 2007	17.74	18.18	17.09	18.11	105,149	+0.22(+1.21%)
Oct 23, 2007	17.88	17.96	17.53	17.90	113,021	+0.17(+0.97%)
Oct 22, 2007	17.07	17.91	16.86	17.72	103,395	+0.62(+3.62%)
Oct 19, 2007	17.86	17.86	17.10	17.10	83,709	-0.77(-4.31%)
Oct 18, 2007	17.89	17.91	17.59	17.88	66,666	+0.00(+0.00%)
Oct 17, 2007	17.82	18.13	17.12	17.88	62,284	+0.25(+1.42%)
Oct 16, 2007	17.62	17.76	17.18	17.63	129,171	-0.04(-0.22%)
Oct 15, 2007	18.25	18.31	17.28	17.66	171,437	-0.66(-3.59%)
Oct 12, 2007	18.40	18.61	18.24	18.32	47,012	-0.12(-0.64%)
Oct 11, 2007	18.51	18.82	18.18	18.44	88,227	-0.05(-0.28%)
Oct 10, 2007	18.55	18.57	18.18	18.49	139,547	-0.05(-0.28%)
Oct 09, 2007	18.63	18.84	18.41	18.55	80,083	-0.07(-0.35%)
Oct 08, 2007	19.15	19.15	18.46	18.61	109,019	-0.62(-3.22%)
Oct 05, 2007	19.27	19.43	18.98	19.23	141,064	+0.14(+0.76%)
Oct 04, 2007	18.80	19.27	18.80	19.09	51,699	+0.32(+1.72%)
Oct 03, 2007	19.62	19.90	18.76	18.76	108,896	-1.01(-5.10%)
Oct 02, 2007	18.93	19.81	18.82	19.77	121,660	+0.83(+4.38%)
Oct 01, 2007	18.83	19.11	18.66	18.94	192,484	+0.07(+0.35%)
Sep 28, 2007	19.51	19.52	18.57	18.88	132,305	-0.68(-3.50%)
Sep 27, 2007	19.65	19.65	19.39	19.56	65,168	-0.04(-0.20%)
Sep 26, 2007	19.76	19.92	19.26	19.60	57,321	-0.07(-0.34%)
Sep 25, 2007	19.32	19.73	18.94	19.67	70,601	+0.18(+0.91%)
Sep 24, 2007	19.77	19.98	19.00	19.49	74,130	-0.33(-1.66%)
Sep 21, 2007	19.66	19.83	19.16	19.82	266,635	+0.33(+1.69%)
Sep 20, 2007	19.84	20.06	19.40	19.49	86,881	-0.41(-2.05%)
Sep 19, 2007	19.02	19.92	18.82	19.90	225,510	+0.87(+4.57%)
Sep 18, 2007	17.79	19.10	17.58	19.03	176,123	+1.37(+7.76%)
Sep 17, 2007	17.63	17.91	17.36	17.66	111,002	-0.05(-0.26%)
Sep 14, 2007	17.95	18.15	17.18	17.70	242,807	-0.34(-1.86%)
Sep 13, 2007	18.81	18.86	18.03	18.04	182,600	-0.68(-3.62%)
Sep 12, 2007	18.96	19.62	18.49	18.72	127,799	-0.36(-1.86%)
Sep 11, 2007	18.65	19.16	18.61	19.07	68,684	+0.53(+2.88%)
Sep 10, 2007	18.94	18.98	18.31	18.54	102,398	-0.24(-1.26%)
Sep 07, 2007	18.77	19.10	18.63	18.78	75,806	-0.11(-0.56%)
Sep 06, 2007	18.94	19.44	18.80	18.88	107,883	+0.04(+0.21%)
Sep 05, 2007	19.43	19.65	18.84	18.84	212,861	-0.72(-3.70%)

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.