Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.54	10.59	10.14	10.14	144,297	-0.36(-3.44%)
Nov 29, 2007	10.44	10.59	10.28	10.50	25,787	+0.11(+1.08%)
Nov 28, 2007	10.22	10.98	10.22	10.38	70,555	+0.08(+0.75%)
Nov 27, 2007	10.20	10.54	10.20	10.31	82,582	+0.11(+1.10%)
Nov 26, 2007	10.31	10.52	10.16	10.19	85,368	-0.37(-3.53%)
Nov 23, 2007	10.23	10.64	10.21	10.57	19,267	+0.23(+2.23%)
Nov 21, 2007	10.09	10.52	10.09	10.34	57,651	+0.21(+2.04%)
Nov 20, 2007	9.851	10.13	9.786	10.13	28,263	+0.29(+2.95%)
Nov 19, 2007	9.958	9.982	9.396	9.839	114,877	-0.10(-1.01%)
Nov 16, 2007	10.12	10.18	9.656	9.940	73,026	-0.20(-1.98%)
Nov 15, 2007	10.08	10.49	9.999	10.14	47,097	+0.02(+0.18%)
Nov 14, 2007	10.46	10.60	10.08	10.12	42,957	-0.34(-3.28%)
Nov 13, 2007	10.35	10.49	10.21	10.47	30,309	+0.12(+1.20%)
Nov 12, 2007	10.30	10.35	10.14	10.34	56,663	+0.13(+1.27%)
Nov 09, 2007	9.940	10.35	9.940	10.21	53,139	+0.05(+0.52%)
Nov 08, 2007	9.982	10.18	9.982	10.16	44,381	+0.22(+2.20%)
Nov 07, 2007	10.14	10.22	9.857	9.940	36,925	-0.24(-2.38%)
Nov 06, 2007	10.29	10.37	10.16	10.18	91,638	-0.10(-0.98%)
Nov 05, 2007	10.12	10.37	10.10	10.28	31,446	+0.11(+1.11%)
Nov 02, 2007	10.39	10.56	10.05	10.17	94,608	-0.30(-2.85%)
Nov 01, 2007	10.86	10.87	10.38	10.47	123,101	-0.38(-3.46%)
Oct 31, 2007	10.96	10.96	10.76	10.85	80,323	-0.07(-0.65%)
Oct 30, 2007	10.96	11.03	10.82	10.92	101,825	-0.01(-0.11%)
Oct 29, 2007	11.22	11.69	10.90	10.93	102,675	-0.32(-2.84%)
Oct 26, 2007	11.52	11.77	11.06	11.25	101,573	-0.21(-1.86%)
Oct 25, 2007	11.60	11.74	11.46	11.46	35,517	-0.17(-1.43%)
Oct 24, 2007	11.65	11.72	11.36	11.63	66,770	-0.05(-0.43%)
Oct 23, 2007	11.91	11.95	11.66	11.68	204,417	-0.19(-1.57%)
Oct 22, 2007	11.80	12.01	11.78	11.86	43,774	+0.02(+0.20%)
Oct 19, 2007	11.80	11.86	11.80	11.84	77,324	+0.01(+0.10%)
Oct 18, 2007	11.85	11.95	11.81	11.83	90,560	-0.07(-0.55%)
Oct 17, 2007	12.03	12.15	11.82	11.89	79,479	+0.06(+0.50%)
Oct 16, 2007	11.81	11.86	11.81	11.83	74,597	-0.01(-0.10%)
Oct 15, 2007	11.85	11.92	11.80	11.85	81,584	-0.09(-0.74%)
Oct 12, 2007	12.08	12.14	11.91	11.93	131,659	-0.11(-0.88%)
Oct 11, 2007	11.85	12.09	11.85	12.04	106,704	+0.18(+1.55%)
Oct 10, 2007	11.98	11.98	11.77	11.86	212,401	-0.45(-3.65%)
Oct 09, 2007	12.44	12.47	12.22	12.31	87,791	-0.15(-1.19%)
Oct 08, 2007	12.40	12.72	12.21	12.45	147,149	+0.03(+0.24%)
Oct 05, 2007	13.02	13.12	12.35	12.43	170,231	-0.67(-5.11%)
Oct 04, 2007	12.91	13.43	12.91	13.09	22,804	+0.15(+1.14%)
Oct 03, 2007	13.39	13.39	12.95	12.95	43,742	-0.12(-0.95%)
Oct 02, 2007	12.86	13.21	12.84	13.07	48,170	+0.25(+1.94%)
Oct 01, 2007	12.69	12.99	12.69	12.82	44,981	+0.12(+0.98%)
Sep 28, 2007	12.84	12.85	12.66	12.70	63,372	-0.18(-1.42%)
Sep 27, 2007	12.77	12.88	12.66	12.88	16,375	+0.08(+0.60%)
Sep 26, 2007	12.75	13.01	12.72	12.80	45,574	+0.03(+0.23%)
Sep 25, 2007	12.75	12.80	12.60	12.77	54,663	-0.05(-0.41%)
Sep 24, 2007	12.96	12.96	12.73	12.83	61,407	-0.10(-0.78%)
Sep 21, 2007	13.54	13.58	12.73	12.93	64,731	-0.62(-4.59%)
Sep 20, 2007	13.46	13.63	13.16	13.55	35,886	-0.03(-0.22%)
Sep 19, 2007	13.27	13.59	13.15	13.58	109,891	+0.29(+2.18%)
Sep 18, 2007	12.95	13.31	12.89	13.29	70,762	+0.40(+3.08%)
Sep 17, 2007	13.02	13.08	12.77	12.89	29,497	-0.12(-0.91%)
Sep 14, 2007	12.95	13.04	12.72	13.01	16,265	+0.08(+0.59%)
Sep 13, 2007	13.03	13.29	12.82	12.93	34,657	-0.06(-0.45%)
Sep 12, 2007	13.12	13.12	12.80	12.99	28,862	-0.07(-0.50%)
Sep 11, 2007	13.09	13.27	13.01	13.06	54,447	+0.09(+0.73%)
Sep 10, 2007	13.02	13.35	12.80	12.96	125,015	+0.04(+0.32%)
Sep 07, 2007	13.25	13.31	12.83	12.92	173,342	-0.39(-2.93%)
Sep 06, 2007	13.29	13.35	13.05	13.31	58,148	+0.09(+0.72%)
Sep 05, 2007	13.27	13.31	13.17	13.22	42,640	-0.09(-0.67%)

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.