Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.87	10.98	10.78	10.82	275,003	+0.03(+0.26%)
Nov 29, 2007	10.89	10.89	10.76	10.79	168,445	-0.12(-1.06%)
Nov 28, 2007	10.56	10.92	10.56	10.91	290,823	+0.35(+3.30%)
Nov 27, 2007	10.50	10.58	10.46	10.56	271,280	+0.15(+1.45%)
Nov 26, 2007	10.73	10.77	10.39	10.41	107,023	-0.39(-3.58%)
Nov 23, 2007	10.63	10.82	10.63	10.80	13,494	+0.23(+2.20%)
Nov 21, 2007	10.61	10.69	10.52	10.57	210,789	-0.04(-0.40%)
Nov 20, 2007	10.64	10.74	10.45	10.61	186,127	-0.03(-0.30%)
Nov 19, 2007	10.80	10.80	10.61	10.64	118,009	-0.27(-2.46%)
Nov 16, 2007	11.00	11.01	10.81	10.91	178,682	-0.08(-0.70%)
Nov 15, 2007	11.08	11.08	10.90	10.99	171,702	-0.15(-1.39%)
Nov 14, 2007	11.45	11.45	11.07	11.14	98,670	-0.09(-0.84%)
Nov 13, 2007	10.91	11.25	10.91	11.24	93,352	+0.32(+2.95%)
Nov 12, 2007	10.96	11.09	10.87	10.92	93,063	+0.05(+0.47%)
Nov 09, 2007	10.77	10.98	10.69	10.86	132,150	-0.03(-0.28%)
Nov 08, 2007	10.80	10.92	10.67	10.89	161,000	+0.10(+0.94%)
Nov 07, 2007	11.03	11.03	10.71	10.79	305,248	-0.34(-3.05%)
Nov 06, 2007	10.98	11.13	10.85	11.13	55,838	+0.18(+1.61%)
Nov 05, 2007	10.97	11.02	10.88	10.96	211,719	-0.09(-0.84%)
Nov 02, 2007	11.19	11.19	10.96	11.05	273,607	-0.09(-0.79%)
Nov 01, 2007	11.42	11.46	11.08	11.14	573,272	-0.48(-4.14%)
Oct 31, 2007	11.51	11.67	11.45	11.62	288,497	+0.15(+1.33%)
Oct 30, 2007	11.49	11.54	11.47	11.47	41,413	-0.06(-0.56%)
Oct 29, 2007	11.63	11.67	11.50	11.53	122,844	-0.08(-0.70%)
Oct 26, 2007	11.54	11.61	11.43	11.61	35,364	+0.21(+1.81%)
Oct 25, 2007	11.43	11.54	11.30	11.41	160,534	+0.02(+0.17%)
Oct 24, 2007	11.41	11.44	11.21	11.39	363,878	-0.12(-1.08%)
Oct 23, 2007	11.53	11.53	11.35	11.51	233,124	+0.03(+0.30%)
Oct 22, 2007	11.18	11.48	11.13	11.48	332,702	+0.24(+2.12%)
Oct 19, 2007	11.58	11.58	11.24	11.24	164,722	-0.40(-3.40%)
Oct 18, 2007	11.56	11.68	11.56	11.63	48,393	-0.05(-0.39%)
Oct 17, 2007	11.80	11.80	11.51	11.68	125,170	-0.04(-0.31%)
Oct 16, 2007	11.76	11.79	11.70	11.71	43,739	-0.11(-0.89%)
Oct 15, 2007	11.99	11.99	11.74	11.82	127,497	-0.20(-1.65%)
Oct 12, 2007	12.01	12.07	12.01	12.02	318,277	+0.05(+0.43%)
Oct 11, 2007	12.16	12.16	11.97	11.97	248,014	-0.14(-1.14%)
Oct 10, 2007	12.11	12.14	12.03	12.10	41,878	-0.02(-0.18%)
Oct 09, 2007	12.09	12.16	12.01	12.12	53,046	+0.05(+0.41%)
Oct 08, 2007	12.15	12.17	12.05	12.08	132,150	-0.10(-0.81%)
Oct 05, 2007	12.06	12.20	12.03	12.17	101,439	+0.20(+1.71%)
Oct 04, 2007	11.92	11.97	11.90	11.97	115,398	+0.06(+0.47%)
Oct 03, 2007	11.98	11.99	11.88	11.91	47,462	-0.12(-1.00%)
Oct 02, 2007	11.95	12.04	11.94	12.03	164,257	+0.12(+0.99%)
Oct 01, 2007	11.65	11.92	11.65	11.92	130,754	+0.31(+2.63%)
Sep 28, 2007	11.76	11.77	11.61	11.61	80,500	-0.16(-1.35%)
Sep 27, 2007	11.77	11.77	11.72	11.77	244,757	+0.04(+0.36%)
Sep 26, 2007	11.70	11.77	11.68	11.73	67,936	+0.11(+0.95%)
Sep 25, 2007	11.63	11.65	11.59	11.62	218,699	-0.12(-1.02%)
Sep 24, 2007	11.82	11.89	11.72	11.74	90,737	-0.20(-1.64%)
Sep 21, 2007	11.97	12.01	11.93	11.93	247,084	+0.03(+0.27%)
Sep 20, 2007	11.98	12.00	11.90	11.90	117,725	-0.16(-1.34%)
Sep 19, 2007	11.98	12.10	11.97	12.06	363,413	+0.23(+1.91%)
Sep 18, 2007	11.45	11.86	11.42	11.84	561,173	+0.40(+3.51%)
Sep 17, 2007	11.44	11.48	11.42	11.44	28,384	-0.07(-0.62%)
Sep 14, 2007	11.34	11.52	11.33	11.51	153,089	-0.01(-0.06%)
Sep 13, 2007	11.42	11.55	11.38	11.51	93,063	+0.11(+1.00%)
Sep 12, 2007	11.42	11.47	11.40	11.40	60,491	-0.10(-0.88%)
Sep 11, 2007	11.40	11.50	11.37	11.50	34,898	+0.16(+1.42%)
Sep 10, 2007	11.46	11.46	11.22	11.34	48,393	-0.14(-1.20%)
Sep 07, 2007	11.50	11.51	11.40	11.48	145,644	-0.20(-1.69%)
Sep 06, 2007	11.69	11.69	11.60	11.67	126,566	+0.02(+0.17%)
Sep 05, 2007	11.75	11.75	11.60	11.65	44,670	-0.15(-1.27%)

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.