Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.81	14.88	14.13	14.17	528,280	-0.41(-2.83%)
Nov 29, 2007	14.97	14.97	14.12	14.59	487,518	-0.35(-2.36%)
Nov 28, 2007	14.62	15.05	14.21	14.94	410,851	+0.60(+4.19%)
Nov 27, 2007	14.38	14.44	13.88	14.34	356,156	+0.20(+1.43%)
Nov 26, 2007	14.26	14.62	14.11	14.14	343,907	+0.00(+0.00%)
Nov 23, 2007	13.95	14.25	13.88	14.14	203,818	+0.14(+1.02%)
Nov 21, 2007	13.97	14.23	13.70	13.99	626,875	-0.26(-1.82%)
Nov 20, 2007	15.01	15.11	13.92	14.25	891,255	-0.56(-3.77%)
Nov 19, 2007	15.35	15.35	14.81	14.81	383,940	-0.56(-3.66%)
Nov 16, 2007	15.83	15.83	15.15	15.37	534,423	-0.27(-1.73%)
Nov 15, 2007	16.13	16.13	15.49	15.64	516,369	-0.37(-2.30%)
Nov 14, 2007	15.31	16.15	15.20	16.01	1,647,587	+0.84(+5.54%)
Nov 13, 2007	15.25	15.66	15.08	15.17	794,328	+0.15(+1.00%)
Nov 12, 2007	15.12	15.37	14.73	15.02	576,162	-0.09(-0.60%)
Nov 09, 2007	15.35	15.46	14.94	15.11	498,477	-0.25(-1.61%)
Nov 08, 2007	16.21	16.21	14.74	15.36	1,764,728	-0.95(-5.80%)
Nov 07, 2007	17.07	17.85	16.21	16.30	1,152,893	-0.85(-4.94%)
Nov 06, 2007	17.44	17.96	17.11	17.15	501,714	-0.33(-1.89%)
Nov 05, 2007	18.01	18.30	16.69	17.48	1,085,197	-0.91(-4.94%)
Nov 02, 2007	18.76	18.82	18.09	18.39	697,489	-0.13(-0.69%)
Nov 01, 2007	18.70	19.22	18.09	18.52	1,128,231	-0.24(-1.28%)
Oct 31, 2007	17.41	19.58	17.11	18.76	4,684,696	+2.48(+15.21%)
Oct 30, 2007	16.41	16.55	15.88	16.28	1,604,582	-0.23(-1.36%)
Oct 29, 2007	16.87	16.97	16.02	16.51	1,607,022	-0.26(-1.57%)
Oct 26, 2007	16.73	16.84	16.17	16.77	1,169,344	+0.04(+0.22%)
Oct 25, 2007	16.78	16.84	16.57	16.73	987,017	+0.08(+0.50%)
Oct 24, 2007	16.49	16.75	15.99	16.65	1,284,087	+0.20(+1.23%)
Oct 23, 2007	16.27	16.54	16.09	16.45	649,797	+0.55(+3.45%)
Oct 22, 2007	15.54	16.20	15.49	15.90	443,837	+0.14(+0.90%)
Oct 19, 2007	15.94	16.07	15.64	15.76	603,499	-0.18(-1.13%)
Oct 18, 2007	15.44	16.15	15.42	15.94	1,058,219	+0.47(+3.06%)
Oct 17, 2007	15.62	15.82	14.94	15.46	1,344,534	+0.30(+1.98%)
Oct 16, 2007	16.06	16.13	15.10	15.16	1,371,754	-1.00(-6.17%)
Oct 15, 2007	15.64	16.63	15.64	16.16	883,611	+0.58(+3.71%)
Oct 12, 2007	15.58	15.85	15.58	15.58	377,609	-0.10(-0.62%)
Oct 11, 2007	16.45	16.56	15.49	15.68	2,125,340	-0.81(-4.91%)
Oct 10, 2007	16.72	16.82	16.34	16.49	554,432	-0.35(-2.09%)
Oct 09, 2007	17.03	17.03	16.73	16.84	381,979	-0.02(-0.13%)
Oct 08, 2007	16.60	17.00	16.60	16.87	222,055	+0.20(+1.22%)
Oct 05, 2007	16.88	17.15	16.58	16.66	415,919	-0.19(-1.11%)
Oct 04, 2007	16.62	17.13	16.62	16.85	367,826	+0.24(+1.42%)
Oct 03, 2007	17.11	17.24	16.58	16.61	423,741	-0.61(-3.55%)
Oct 02, 2007	16.60	17.33	16.60	17.23	466,900	+0.38(+2.27%)
Oct 01, 2007	16.88	17.52	16.72	16.84	644,001	-0.05(-0.27%)
Sep 28, 2007	17.43	17.50	16.58	16.89	921,767	-0.50(-2.89%)
Sep 27, 2007	17.47	17.63	17.35	17.39	325,123	-0.10(-0.56%)
Sep 26, 2007	17.62	17.74	17.33	17.49	469,681	+0.14(+0.78%)
Sep 25, 2007	17.22	17.68	17.12	17.35	556,241	+0.08(+0.43%)
Sep 24, 2007	17.67	17.80	17.17	17.28	636,721	-0.34(-1.92%)
Sep 21, 2007	17.58	17.89	17.54	17.62	604,366	+0.11(+0.64%)
Sep 20, 2007	17.08	17.66	16.97	17.50	597,030	+0.41(+2.39%)
Sep 19, 2007	16.79	17.40	16.60	17.09	659,488	+0.30(+1.81%)
Sep 18, 2007	16.67	17.03	16.31	16.79	606,716	+0.26(+1.59%)
Sep 17, 2007	16.71	16.71	16.27	16.53	537,688	-0.34(-2.00%)
Sep 14, 2007	16.88	17.03	16.69	16.87	413,055	-0.20(-1.19%)
Sep 13, 2007	17.26	17.29	16.81	17.07	676,969	-0.07(-0.39%)
Sep 12, 2007	17.19	17.50	17.06	17.14	1,038,822	-0.22(-1.25%)
Sep 11, 2007	16.66	17.56	16.66	17.35	1,028,018	+0.73(+4.38%)
Sep 10, 2007	16.51	16.81	15.94	16.63	815,556	+0.23(+1.37%)
Sep 07, 2007	16.27	16.60	15.76	16.40	858,681	-0.16(-0.95%)
Sep 06, 2007	16.84	17.03	16.36	16.56	546,191	-0.06(-0.36%)
Sep 05, 2007	16.19	16.81	16.13	16.62	933,478	+0.43(+2.64%)

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.