Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.39	14.81	14.28	14.51	13,626,856	-0.32(-2.13%)
Nov 29, 2007	14.72	14.90	14.58	14.83	3,759,197	+0.13(+0.90%)
Nov 28, 2007	14.21	14.72	14.21	14.70	2,458,507	+0.70(+4.98%)
Nov 27, 2007	13.86	14.02	13.77	14.00	5,596,648	-0.06(-0.43%)
Nov 26, 2007	14.57	14.60	14.02	14.06	825,772	-0.36(-2.49%)
Nov 23, 2007	14.24	14.44	14.22	14.42	426,811	+0.45(+3.21%)
Nov 21, 2007	13.90	14.15	13.82	13.97	2,381,464	-0.42(-2.92%)
Nov 20, 2007	14.35	14.51	14.16	14.39	1,862,092	+0.09(+0.66%)
Nov 19, 2007	14.37	14.42	14.19	14.30	1,805,449	-0.44(-2.96%)
Nov 16, 2007	14.79	14.84	14.51	14.74	2,357,049	+0.12(+0.79%)
Nov 15, 2007	14.69	14.85	14.42	14.62	2,498,114	-0.85(-5.47%)
Nov 14, 2007	15.52	15.64	15.31	15.47	2,040,195	-0.03(-0.18%)
Nov 13, 2007	15.13	15.51	15.13	15.49	1,911,971	+0.73(+4.94%)
Nov 12, 2007	14.75	15.08	14.60	14.76	2,645,872	-0.19(-1.29%)
Nov 09, 2007	14.72	15.12	14.44	14.96	3,270,353	-0.41(-2.66%)
Nov 08, 2007	15.15	15.54	15.08	15.37	3,076,901	-0.30(-1.94%)
Nov 07, 2007	16.08	16.12	15.58	15.67	1,271,573	-0.59(-3.64%)
Nov 06, 2007	15.79	16.37	15.79	16.26	1,388,599	+0.22(+1.34%)
Nov 05, 2007	15.78	16.06	15.77	16.05	940,432	-0.15(-0.92%)
Nov 02, 2007	16.11	16.27	15.95	16.20	1,254,934	-0.11(-0.68%)
Nov 01, 2007	16.75	16.75	16.22	16.31	1,087,465	-0.65(-3.82%)
Oct 31, 2007	16.81	17.06	16.74	16.95	2,190,303	+0.33(+2.00%)
Oct 30, 2007	16.65	16.72	16.58	16.62	900,283	+0.21(+1.28%)
Oct 29, 2007	16.51	16.54	16.25	16.41	626,653	+0.06(+0.34%)
Oct 26, 2007	16.25	16.44	16.13	16.36	1,093,976	+0.28(+1.72%)
Oct 25, 2007	16.17	16.20	15.89	16.08	932,474	-0.04(-0.27%)
Oct 24, 2007	16.11	16.14	15.65	16.12	1,105,550	+0.17(+1.04%)
Oct 23, 2007	15.80	15.96	15.60	15.96	1,385,148	+0.53(+3.44%)
Oct 22, 2007	15.00	15.49	14.98	15.43	1,014,762	+0.10(+0.65%)
Oct 19, 2007	15.78	15.81	15.30	15.33	1,169,029	-0.62(-3.88%)
Oct 18, 2007	15.93	16.01	15.76	15.95	750,718	-0.16(-1.00%)
Oct 17, 2007	16.11	16.16	15.87	16.11	570,408	+0.40(+2.57%)
Oct 16, 2007	15.81	15.86	15.55	15.70	2,172,579	-0.42(-2.61%)
Oct 15, 2007	16.22	16.23	15.97	16.12	681,270	-0.25(-1.55%)
Oct 12, 2007	16.24	16.39	16.16	16.38	511,088	+0.00(+0.00%)
Oct 11, 2007	16.53	16.74	16.30	16.38	746,920	-0.19(-1.17%)
Oct 10, 2007	16.49	16.57	16.28	16.57	2,565,210	+0.21(+1.28%)
Oct 09, 2007	15.92	16.36	15.88	16.36	3,318,641	+0.48(+2.99%)
Oct 08, 2007	15.87	16.00	15.79	15.89	978,592	-0.09(-0.55%)
Oct 05, 2007	15.66	16.06	15.66	15.97	1,263,977	+0.35(+2.23%)
Oct 04, 2007	15.70	15.71	15.48	15.63	820,527	+0.12(+0.78%)
Oct 03, 2007	15.58	15.63	15.47	15.50	1,380,988	-0.06(-0.39%)
Oct 02, 2007	15.46	15.59	15.43	15.57	2,258,665	+0.22(+1.44%)
Oct 01, 2007	15.11	15.38	15.06	15.34	1,177,529	+0.25(+1.65%)
Sep 28, 2007	14.96	15.13	14.86	15.10	1,446,999	-0.04(-0.26%)
Sep 27, 2007	14.88	15.18	14.80	15.13	2,711,519	+0.18(+1.18%)
Sep 26, 2007	14.89	15.03	14.80	14.96	1,056,358	-0.06(-0.41%)
Sep 25, 2007	13.97	15.29	13.95	15.02	4,331,053	+0.75(+5.27%)
Sep 24, 2007	14.31	14.35	14.15	14.27	1,021,815	-0.04(-0.27%)
Sep 21, 2007	13.97	14.30	13.96	14.30	638,589	+0.41(+2.99%)
Sep 20, 2007	14.07	14.11	13.86	13.89	507,290	-0.32(-2.26%)
Sep 19, 2007	13.95	14.27	13.90	14.21	1,951,939	+0.52(+3.80%)
Sep 18, 2007	13.08	13.70	12.94	13.69	1,142,444	+0.93(+7.28%)
Sep 17, 2007	12.81	12.84	12.66	12.76	613,451	-0.30(-2.33%)
Sep 14, 2007	12.92	13.08	12.86	13.07	863,027	-0.34(-2.52%)
Sep 13, 2007	13.27	13.52	13.25	13.40	816,005	+0.32(+2.45%)
Sep 12, 2007	13.07	13.18	13.04	13.08	720,515	-0.07(-0.50%)
Sep 11, 2007	12.94	13.17	12.94	13.15	899,198	+0.38(+2.94%)
Sep 10, 2007	12.84	12.89	12.52	12.77	1,022,901	-0.37(-2.78%)
Sep 07, 2007	13.11	13.27	13.03	13.14	747,643	-0.48(-3.49%)
Sep 06, 2007	13.46	13.61	13.33	13.61	553,950	+0.04(+0.29%)
Sep 05, 2007	13.60	13.64	13.43	13.57	1,475,936	-0.35(-2.50%)

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.