Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.36	15.66	15.07	15.37	1,488,599	+0.46(+3.09%)
Nov 29, 2007	13.53	15.50	13.40	14.91	1,025,218	+1.31(+9.63%)
Nov 28, 2007	12.95	13.79	12.83	13.60	548,742	+0.70(+5.43%)
Nov 27, 2007	12.75	13.05	12.34	12.90	436,270	+0.11(+0.86%)
Nov 26, 2007	12.67	13.35	12.67	12.79	406,848	-0.02(-0.16%)
Nov 23, 2007	12.50	12.85	11.97	12.81	368,928	+0.24(+1.91%)
Nov 21, 2007	13.26	13.32	12.56	12.57	608,121	-0.82(-6.16%)
Nov 20, 2007	14.12	14.47	12.82	13.39	714,225	-0.76(-5.34%)
Nov 19, 2007	14.48	14.81	14.01	14.15	531,404	-0.48(-3.28%)
Nov 16, 2007	14.66	14.94	14.28	14.63	326,365	+0.07(+0.48%)
Nov 15, 2007	14.65	15.00	14.41	14.56	623,319	-0.06(-0.41%)
Nov 14, 2007	15.15	15.48	14.58	14.62	546,371	-0.41(-2.73%)
Nov 13, 2007	14.45	15.36	14.29	15.03	1,242,747	+0.41(+2.80%)
Nov 12, 2007	15.98	15.98	14.22	14.62	1,436,000	-2.06(-12.35%)
Nov 09, 2007	17.19	17.25	16.50	16.68	801,857	-0.79(-4.52%)
Nov 08, 2007	18.95	19.03	15.75	17.47	1,786,909	-1.58(-8.29%)
Nov 07, 2007	18.99	19.75	18.56	19.05	958,760	+0.19(+1.01%)
Nov 06, 2007	18.85	19.24	18.29	18.86	816,532	-0.04(-0.21%)
Nov 05, 2007	18.30	19.35	18.22	18.90	967,666	+0.40(+2.16%)
Nov 02, 2007	18.40	18.75	18.22	18.50	408,286	+0.20(+1.09%)
Nov 01, 2007	19.00	19.02	18.20	18.30	601,657	-0.69(-3.63%)
Oct 31, 2007	18.45	19.28	18.40	18.99	639,771	+0.69(+3.77%)
Oct 30, 2007	19.00	19.04	18.05	18.30	1,177,721	-0.78(-4.09%)
Oct 29, 2007	18.40	19.82	18.10	19.08	2,127,974	+1.65(+9.47%)
Oct 26, 2007	16.50	17.46	16.50	17.43	694,502	+1.14(+7.00%)
Oct 25, 2007	15.95	17.45	15.40	16.29	1,366,460	+0.80(+5.16%)
Oct 24, 2007	15.77	15.92	15.27	15.49	619,707	-0.43(-2.70%)
Oct 23, 2007	15.23	15.93	15.23	15.92	961,084	+0.60(+3.92%)
Oct 22, 2007	15.77	15.89	15.22	15.32	704,900	-0.34(-2.17%)
Oct 19, 2007	16.28	16.49	15.61	15.66	423,535	-0.60(-3.69%)
Oct 18, 2007	16.20	16.67	16.17	16.26	386,473	+0.06(+0.37%)
Oct 17, 2007	16.08	16.70	15.90	16.20	730,485	+0.65(+4.18%)
Oct 16, 2007	15.71	15.89	15.30	15.55	254,033	-0.13(-0.83%)
Oct 15, 2007	15.95	16.40	15.46	15.68	661,160	-0.05(-0.32%)
Oct 12, 2007	15.23	15.79	15.22	15.73	308,071	+0.57(+3.76%)
Oct 11, 2007	15.22	15.91	15.00	15.16	499,187	-0.12(-0.79%)
Oct 10, 2007	15.31	15.45	15.15	15.28	420,093	+0.19(+1.26%)
Oct 09, 2007	15.26	15.83	15.09	15.09	605,025	-0.11(-0.72%)
Oct 08, 2007	14.10	15.62	14.10	15.20	664,176	+1.04(+7.34%)
Oct 05, 2007	14.19	14.32	14.01	14.16	228,648	+0.11(+0.78%)
Oct 04, 2007	13.91	14.33	13.91	14.05	259,160	+0.21(+1.52%)
Oct 03, 2007	14.25	14.27	13.81	13.84	285,221	-0.34(-2.40%)
Oct 02, 2007	14.18	14.29	14.11	14.18	221,617	+0.06(+0.42%)
Oct 01, 2007	14.30	14.31	14.00	14.12	296,339	+0.01(+0.07%)
Sep 28, 2007	14.29	14.36	13.90	14.11	226,792	+0.04(+0.29%)
Sep 27, 2007	13.79	14.40	13.75	14.07	469,805	+0.37(+2.70%)
Sep 26, 2007	13.60	14.45	13.57	13.70	752,005	+0.20(+1.48%)
Sep 25, 2007	13.81	13.83	13.30	13.50	542,411	-0.40(-2.88%)
Sep 24, 2007	13.34	14.23	13.34	13.90	555,862	+0.71(+5.38%)
Sep 21, 2007	13.00	13.53	12.97	13.19	362,194	+0.35(+2.73%)
Sep 20, 2007	12.82	13.60	12.75	12.84	415,042	-0.04(-0.31%)
Sep 19, 2007	13.52	13.85	12.76	12.88	736,944	-0.57(-4.27%)
Sep 18, 2007	12.05	14.00	11.87	13.46	1,604,370	+1.46(+12.12%)
Sep 17, 2007	12.15	12.38	11.81	12.00	317,477	-0.01(-0.08%)
Sep 14, 2007	11.03	12.22	11.00	12.01	470,755	+0.93(+8.39%)
Sep 13, 2007	11.26	11.29	11.03	11.08	146,770	-0.09(-0.81%)
Sep 12, 2007	11.17	11.25	11.03	11.17	146,829	-0.02(-0.18%)
Sep 11, 2007	10.63	11.23	10.50	11.19	222,197	+0.66(+6.27%)
Sep 10, 2007	11.01	11.08	10.41	10.53	305,847	-0.38(-3.48%)
Sep 07, 2007	11.15	11.15	10.90	10.91	145,492	-0.28(-2.50%)
Sep 06, 2007	11.04	11.40	11.01	11.19	209,733	+0.19(+1.73%)
Sep 05, 2007	11.00	11.25	10.92	11.00	227,180	+0.02(+0.18%)

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.