Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.70	15.72	15.04	15.11	365,350	-0.37(-2.39%)
Nov 29, 2007	15.91	15.96	15.41	15.47	193,290	-0.40(-2.51%)
Nov 28, 2007	15.58	15.87	15.45	15.87	341,361	+0.34(+2.22%)
Nov 27, 2007	14.68	15.59	14.68	15.53	566,637	+0.87(+5.96%)
Nov 26, 2007	15.27	15.40	14.62	14.66	355,699	-0.65(-4.22%)
Nov 23, 2007	15.12	15.32	14.87	15.30	157,720	+0.26(+1.76%)
Nov 21, 2007	15.36	15.43	14.96	15.04	392,923	-0.20(-1.31%)
Nov 20, 2007	14.74	15.24	14.49	15.24	460,203	+0.52(+3.52%)
Nov 19, 2007	15.19	15.19	14.37	14.72	468,629	-0.45(-2.99%)
Nov 16, 2007	15.56	15.56	14.83	15.17	451,103	-0.38(-2.45%)
Nov 15, 2007	15.69	15.69	15.31	15.55	312,408	-0.13(-0.86%)
Nov 14, 2007	15.96	16.07	15.52	15.69	348,254	-0.20(-1.28%)
Nov 13, 2007	15.72	15.99	15.72	15.89	293,934	+0.10(+0.62%)
Nov 12, 2007	15.69	16.33	15.68	15.79	998,991	+0.24(+1.52%)
Nov 09, 2007	15.94	16.09	15.37	15.55	446,967	-0.64(-3.94%)
Nov 08, 2007	15.96	16.28	15.59	16.19	281,129	+0.67(+4.30%)
Nov 07, 2007	16.37	16.37	15.51	15.53	356,816	-0.84(-5.14%)
Nov 06, 2007	16.14	16.40	16.03	16.37	283,732	+0.14(+0.87%)
Nov 05, 2007	15.91	16.34	15.87	16.23	270,221	+0.08(+0.49%)
Nov 02, 2007	15.63	16.26	15.45	16.15	261,949	+0.61(+3.90%)
Nov 01, 2007	16.42	16.54	15.44	15.54	406,158	-0.94(-5.72%)
Oct 31, 2007	16.56	16.56	15.96	16.48	370,313	+0.04(+0.24%)
Oct 30, 2007	16.30	16.73	16.25	16.44	253,125	+0.04(+0.24%)
Oct 29, 2007	16.21	16.50	16.16	16.40	325,644	+0.19(+1.14%)
Oct 26, 2007	16.07	16.35	15.79	16.22	256,158	+0.37(+2.33%)
Oct 25, 2007	15.78	16.03	15.60	15.85	238,235	+0.22(+1.42%)
Oct 24, 2007	15.74	15.82	15.32	15.63	285,662	-0.17(-1.08%)
Oct 23, 2007	15.96	15.98	15.00	15.80	342,188	-0.06(-0.39%)
Oct 22, 2007	15.45	15.98	15.25	15.86	299,173	+0.30(+1.93%)
Oct 19, 2007	15.73	15.73	15.18	15.56	518,934	-0.18(-1.15%)
Oct 18, 2007	15.89	16.01	15.67	15.74	206,250	-0.14(-0.89%)
Oct 17, 2007	15.72	15.94	15.62	15.88	336,949	+0.37(+2.41%)
Oct 16, 2007	15.50	15.74	15.18	15.51	331,710	-0.13(-0.84%)
Oct 15, 2007	16.02	16.02	15.38	15.64	352,941	-0.34(-2.11%)
Oct 12, 2007	15.82	16.12	15.77	15.98	181,709	+0.14(+0.89%)
Oct 11, 2007	15.99	16.05	15.56	15.83	445,589	-0.05(-0.30%)
Oct 10, 2007	16.12	16.14	15.74	15.88	255,607	-0.22(-1.35%)
Oct 09, 2007	15.69	16.12	15.52	16.10	298,070	+0.41(+2.61%)
Oct 08, 2007	15.85	15.85	15.50	15.69	238,235	-0.16(-1.03%)
Oct 05, 2007	15.55	15.98	15.27	15.85	292,831	+0.46(+2.99%)
Oct 04, 2007	15.32	15.49	15.30	15.39	217,555	+0.11(+0.69%)
Oct 03, 2007	15.21	15.39	15.05	15.29	371,416	+0.07(+0.48%)
Oct 02, 2007	14.50	15.21	14.41	15.21	518,107	+0.85(+5.91%)
Oct 01, 2007	14.24	15.53	14.24	14.37	1,378,679	+0.22(+1.56%)
Sep 28, 2007	14.79	14.90	13.88	14.14	1,159,745	-0.65(-4.41%)
Sep 27, 2007	15.02	15.12	14.51	14.80	957,630	-0.13(-0.85%)
Sep 26, 2007	15.01	15.01	14.64	14.92	512,592	-0.05(-0.34%)
Sep 25, 2007	14.97	15.06	14.64	14.97	292,004	-0.07(-0.46%)
Sep 24, 2007	14.85	15.26	14.85	15.04	191,084	+0.21(+1.44%)
Sep 21, 2007	15.16	15.16	14.70	14.83	379,412	-0.28(-1.87%)
Sep 20, 2007	15.48	15.54	14.93	15.11	204,320	-0.37(-2.39%)
Sep 19, 2007	15.37	15.55	15.25	15.48	283,180	+0.26(+1.69%)
Sep 18, 2007	14.52	15.23	14.58	15.22	313,511	+0.70(+4.85%)
Sep 17, 2007	14.51	14.68	14.51	14.52	413,603	-0.06(-0.42%)
Sep 14, 2007	14.56	14.68	14.46	14.58	164,890	-0.15(-1.03%)
Sep 13, 2007	14.87	15.05	14.72	14.74	216,728	-0.04(-0.27%)
Sep 12, 2007	14.54	14.93	14.48	14.78	250,919	+0.24(+1.65%)
Sep 11, 2007	14.27	14.55	14.20	14.54	157,720	+0.32(+2.27%)
Sep 10, 2007	14.33	14.51	14.08	14.21	465,166	-0.05(-0.38%)
Sep 07, 2007	14.21	14.36	14.15	14.27	268,015	-0.12(-0.81%)
Sep 06, 2007	14.37	14.47	14.08	14.38	183,915	+0.03(+0.20%)
Sep 05, 2007	14.25	14.51	14.23	14.35	277,666	+0.07(+0.51%)

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.