Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.86	15.18	14.23	14.31	80,300	-0.33(-2.25%)
Nov 29, 2007	14.84	14.88	14.56	14.64	58,423	-0.26(-1.74%)
Nov 28, 2007	14.19	15.17	14.14	14.90	150,185	+0.98(+7.04%)
Nov 27, 2007	13.91	14.07	13.67	13.92	78,800	+0.18(+1.31%)
Nov 26, 2007	14.14	14.30	13.74	13.74	55,966	-0.26(-1.86%)
Nov 23, 2007	13.73	14.04	13.65	14.00	65,170	+0.50(+3.70%)
Nov 21, 2007	13.00	14.25	12.63	13.50	411,248	+0.45(+3.45%)
Nov 20, 2007	12.73	13.35	12.56	13.05	63,991	+0.29(+2.27%)
Nov 19, 2007	12.95	13.11	12.57	12.76	90,064	-0.33(-2.52%)
Nov 16, 2007	13.07	13.16	12.61	13.09	134,582	+0.07(+0.54%)
Nov 15, 2007	13.08	13.25	12.51	13.02	107,608	-0.10(-0.76%)
Nov 14, 2007	13.59	13.59	13.00	13.12	114,998	-0.32(-2.38%)
Nov 13, 2007	13.58	13.58	12.92	13.44	108,420	+0.05(+0.37%)
Nov 12, 2007	13.48	13.69	13.09	13.39	215,096	-0.12(-0.89%)
Nov 09, 2007	14.01	14.01	12.98	13.51	131,514	-0.76(-5.33%)
Nov 08, 2007	14.18	14.90	13.73	14.27	79,221	+0.26(+1.86%)
Nov 07, 2007	14.56	14.63	13.59	14.01	138,598	-0.83(-5.59%)
Nov 06, 2007	15.25	15.28	14.18	14.84	272,888	-0.41(-2.69%)
Nov 05, 2007	15.15	15.87	15.00	15.25	151,095	+0.09(+0.59%)
Nov 02, 2007	15.07	15.49	14.87	15.16	89,231	+0.05(+0.33%)
Nov 01, 2007	15.64	15.64	14.74	15.11	127,525	-0.79(-4.97%)
Oct 31, 2007	15.85	16.02	15.39	15.90	107,141	+0.19(+1.21%)
Oct 30, 2007	15.43	15.95	15.32	15.71	78,358	+0.21(+1.35%)
Oct 29, 2007	15.50	15.50	15.27	15.50	45,969	+0.04(+0.26%)
Oct 26, 2007	15.50	15.50	15.25	15.46	55,224	+0.14(+0.91%)
Oct 25, 2007	15.44	15.50	15.10	15.32	64,798	-0.02(-0.13%)
Oct 24, 2007	15.26	15.42	15.10	15.34	51,671	-0.07(-0.45%)
Oct 23, 2007	15.35	15.47	15.15	15.41	166,183	+0.21(+1.38%)
Oct 22, 2007	15.05	15.30	14.45	15.20	120,200	-0.07(-0.46%)
Oct 19, 2007	15.61	15.73	15.13	15.27	116,842	-0.34(-2.18%)
Oct 18, 2007	14.99	15.72	14.97	15.61	121,827	+0.52(+3.45%)
Oct 17, 2007	15.16	15.56	14.84	15.09	48,857	+0.10(+0.67%)
Oct 16, 2007	14.93	15.02	14.65	14.99	66,971	+0.02(+0.13%)
Oct 15, 2007	15.07	15.17	14.71	14.97	189,172	-0.06(-0.40%)
Oct 12, 2007	15.07	15.22	14.94	15.03	39,633	-0.05(-0.33%)
Oct 11, 2007	15.29	15.29	14.69	15.08	50,552	-0.12(-0.79%)
Oct 10, 2007	15.14	15.20	14.98	15.20	47,825	-0.02(-0.13%)
Oct 09, 2007	15.09	15.24	14.95	15.22	56,541	+0.14(+0.93%)
Oct 08, 2007	14.98	15.23	14.98	15.08	63,276	+0.01(+0.07%)
Oct 05, 2007	15.23	15.25	15.00	15.07	58,621	+0.04(+0.27%)
Oct 04, 2007	15.09	15.71	14.77	15.03	87,698	+0.03(+0.20%)
Oct 03, 2007	15.37	15.69	14.82	15.00	92,043	-0.49(-3.16%)
Oct 02, 2007	15.21	15.54	15.17	15.49	29,856	+0.35(+2.31%)
Oct 01, 2007	15.07	15.27	14.60	15.14	66,739	-0.10(-0.66%)
Sep 28, 2007	15.37	15.67	15.10	15.24	123,474	-0.17(-1.10%)
Sep 27, 2007	15.19	15.63	15.14	15.41	45,860	+0.27(+1.78%)
Sep 26, 2007	15.05	15.45	14.57	15.14	40,197	+0.22(+1.47%)
Sep 25, 2007	14.88	15.14	14.63	14.92	21,816	-0.08(-0.53%)
Sep 24, 2007	15.00	15.15	14.73	15.00	104,096	-0.05(-0.33%)
Sep 21, 2007	15.24	15.24	14.89	15.05	135,885	-0.05(-0.33%)
Sep 20, 2007	15.17	15.32	15.01	15.10	32,296	-0.14(-0.92%)
Sep 19, 2007	15.39	15.70	15.13	15.24	86,098	+0.04(+0.26%)
Sep 18, 2007	14.19	15.33	14.01	15.20	80,045	+1.06(+7.50%)
Sep 17, 2007	14.84	14.84	13.98	14.14	38,037	-0.71(-4.78%)
Sep 14, 2007	14.77	15.01	14.39	14.85	32,330	-0.10(-0.67%)
Sep 13, 2007	15.06	15.26	14.42	14.95	38,607	-0.01(-0.07%)
Sep 12, 2007	14.94	15.50	14.48	14.96	44,317	+0.00(+0.00%)
Sep 11, 2007	14.38	15.00	14.34	14.96	41,776	+0.68(+4.76%)
Sep 10, 2007	14.26	15.06	13.79	14.28	52,061	+0.11(+0.78%)
Sep 07, 2007	14.59	15.20	14.08	14.17	68,971	-0.50(-3.41%)
Sep 06, 2007	15.06	15.28	14.61	14.67	44,334	-0.31(-2.07%)
Sep 05, 2007	15.17	15.17	14.64	14.98	32,407	-0.32(-2.09%)

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.