Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.90	10.94	10.47	10.47	139,633	-0.37(-3.44%)
Nov 29, 2007	10.79	10.94	10.62	10.85	24,954	+0.12(+1.08%)
Nov 28, 2007	10.57	11.35	10.57	10.73	68,275	+0.08(+0.75%)
Nov 27, 2007	10.54	10.90	10.54	10.65	79,913	+0.12(+1.10%)
Nov 26, 2007	10.65	10.87	10.50	10.54	82,608	-0.39(-3.53%)
Nov 23, 2007	10.57	10.99	10.55	10.92	18,644	+0.24(+2.23%)
Nov 21, 2007	10.43	10.87	10.43	10.68	55,788	+0.21(+2.04%)
Nov 20, 2007	10.18	10.47	10.11	10.47	27,350	+0.30(+2.95%)
Nov 19, 2007	10.29	10.31	9.710	10.17	111,164	-0.10(-1.01%)
Nov 16, 2007	10.46	10.52	9.979	10.27	70,666	-0.21(-1.98%)
Nov 15, 2007	10.42	10.84	10.33	10.48	45,574	+0.02(+0.17%)
Nov 14, 2007	10.81	10.96	10.42	10.46	41,569	-0.35(-3.28%)
Nov 13, 2007	10.70	10.84	10.55	10.82	29,329	+0.13(+1.20%)
Nov 12, 2007	10.64	10.70	10.48	10.69	54,831	+0.13(+1.27%)
Nov 09, 2007	10.27	10.69	10.27	10.55	51,421	+0.06(+0.52%)
Nov 08, 2007	10.31	10.52	10.31	10.50	42,946	+0.23(+2.20%)
Nov 07, 2007	10.47	10.56	10.19	10.27	35,732	-0.25(-2.38%)
Nov 06, 2007	10.63	10.71	10.50	10.52	88,676	-0.10(-0.98%)
Nov 05, 2007	10.46	10.71	10.44	10.63	30,430	+0.12(+1.10%)
Nov 02, 2007	10.74	10.91	10.38	10.51	91,550	-0.31(-2.85%)
Nov 01, 2007	11.22	11.24	10.73	10.82	119,123	-0.39(-3.46%)
Oct 31, 2007	11.33	11.33	11.12	11.21	77,726	-0.07(-0.65%)
Oct 30, 2007	11.33	11.40	11.18	11.28	98,533	-0.01(-0.11%)
Oct 29, 2007	11.59	12.08	11.26	11.29	99,356	-0.33(-2.84%)
Oct 26, 2007	11.90	12.16	11.43	11.62	98,290	-0.22(-1.86%)
Oct 25, 2007	11.98	12.14	11.84	11.84	34,369	-0.17(-1.42%)
Oct 24, 2007	12.04	12.11	11.74	12.01	64,611	-0.05(-0.43%)
Oct 23, 2007	12.31	12.34	12.05	12.07	197,810	-0.19(-1.57%)
Oct 22, 2007	12.20	12.41	12.17	12.26	42,359	+0.02(+0.20%)
Oct 19, 2007	12.20	12.26	12.20	12.23	74,825	+0.01(+0.10%)
Oct 18, 2007	12.24	12.35	12.20	12.22	87,633	-0.07(-0.55%)
Oct 17, 2007	12.44	12.55	12.21	12.29	76,910	+0.06(+0.50%)
Oct 16, 2007	12.20	12.26	12.20	12.23	72,185	-0.01(-0.10%)
Oct 15, 2007	12.24	12.31	12.19	12.24	78,947	-0.09(-0.74%)
Oct 12, 2007	12.49	12.54	12.31	12.33	127,403	-0.11(-0.88%)
Oct 11, 2007	12.24	12.50	12.24	12.44	103,255	+0.19(+1.55%)
Oct 10, 2007	12.38	12.38	12.17	12.25	205,536	-0.46(-3.65%)
Oct 09, 2007	12.86	12.88	12.63	12.72	84,954	-0.15(-1.19%)
Oct 08, 2007	12.81	13.15	12.61	12.87	142,392	+0.03(+0.24%)
Oct 05, 2007	13.45	13.56	12.77	12.84	164,728	-0.69(-5.11%)
Oct 04, 2007	13.34	13.88	13.34	13.53	22,067	+0.15(+1.14%)
Oct 03, 2007	13.84	13.84	13.38	13.38	42,328	-0.13(-0.95%)
Oct 02, 2007	13.29	13.65	13.27	13.51	46,613	+0.26(+1.94%)
Oct 01, 2007	13.11	13.42	13.11	13.25	43,527	+0.13(+0.98%)
Sep 28, 2007	13.27	13.27	13.08	13.12	61,324	-0.19(-1.42%)
Sep 27, 2007	13.20	13.31	13.08	13.31	15,846	+0.08(+0.60%)
Sep 26, 2007	13.18	13.45	13.15	13.23	44,101	+0.03(+0.23%)
Sep 25, 2007	13.18	13.23	13.02	13.20	52,896	-0.05(-0.41%)
Sep 24, 2007	13.39	13.39	13.15	13.26	59,422	-0.10(-0.78%)
Sep 21, 2007	14.00	14.04	13.15	13.36	62,639	-0.64(-4.59%)
Sep 20, 2007	13.91	14.09	13.60	14.00	34,726	-0.03(-0.22%)
Sep 19, 2007	13.71	14.04	13.59	14.03	106,340	+0.30(+2.18%)
Sep 18, 2007	13.38	13.76	13.32	13.73	68,474	+0.41(+3.07%)
Sep 17, 2007	13.45	13.51	13.19	13.32	28,544	-0.12(-0.91%)
Sep 14, 2007	13.38	13.48	13.15	13.45	15,740	+0.08(+0.59%)
Sep 13, 2007	13.46	13.74	13.24	13.37	33,537	-0.06(-0.46%)
Sep 12, 2007	13.56	13.56	13.23	13.43	27,929	-0.07(-0.50%)
Sep 11, 2007	13.52	13.71	13.45	13.49	52,687	+0.10(+0.73%)
Sep 10, 2007	13.45	13.80	13.23	13.40	120,974	+0.04(+0.32%)
Sep 07, 2007	13.69	13.76	13.26	13.35	167,739	-0.40(-2.93%)
Sep 06, 2007	13.74	13.79	13.49	13.76	56,269	+0.10(+0.72%)
Sep 05, 2007	13.71	13.76	13.61	13.66	41,261	-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.