Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.87	10.98	10.78	10.82	274,989	+0.03(+0.26%)
Nov 29, 2007	10.89	10.89	10.76	10.80	168,436	-0.12(-1.06%)
Nov 28, 2007	10.56	10.92	10.56	10.91	290,809	+0.35(+3.30%)
Nov 27, 2007	10.50	10.58	10.46	10.56	271,267	+0.15(+1.45%)
Nov 26, 2007	10.74	10.77	10.40	10.41	107,017	-0.39(-3.58%)
Nov 23, 2007	10.63	10.83	10.63	10.80	13,493	+0.23(+2.20%)
Nov 21, 2007	10.61	10.69	10.52	10.57	210,778	-0.04(-0.41%)
Nov 20, 2007	10.64	10.74	10.45	10.61	186,118	-0.03(-0.30%)
Nov 19, 2007	10.80	10.80	10.61	10.64	118,003	-0.27(-2.46%)
Nov 16, 2007	11.00	11.01	10.81	10.91	178,673	-0.08(-0.70%)
Nov 15, 2007	11.08	11.08	10.90	10.99	171,693	-0.15(-1.39%)
Nov 14, 2007	11.45	11.45	11.07	11.14	98,665	-0.09(-0.84%)
Nov 13, 2007	10.91	11.25	10.91	11.24	93,347	+0.32(+2.95%)
Nov 12, 2007	10.96	11.09	10.87	10.92	93,059	+0.05(+0.47%)
Nov 09, 2007	10.77	10.98	10.69	10.86	132,143	-0.03(-0.28%)
Nov 08, 2007	10.80	10.92	10.67	10.89	160,992	+0.10(+0.94%)
Nov 07, 2007	11.03	11.03	10.71	10.79	305,233	-0.34(-3.05%)
Nov 06, 2007	10.98	11.13	10.85	11.13	55,835	+0.18(+1.61%)
Nov 05, 2007	10.97	11.02	10.88	10.96	211,709	-0.09(-0.84%)
Nov 02, 2007	11.19	11.19	10.96	11.05	273,593	-0.09(-0.79%)
Nov 01, 2007	11.43	11.46	11.08	11.14	573,243	-0.48(-4.14%)
Oct 31, 2007	11.51	11.67	11.46	11.62	288,483	+0.15(+1.33%)
Oct 30, 2007	11.49	11.54	11.47	11.47	41,411	-0.06(-0.56%)
Oct 29, 2007	11.63	11.67	11.50	11.53	122,837	-0.08(-0.70%)
Oct 26, 2007	11.55	11.61	11.43	11.61	35,362	+0.21(+1.81%)
Oct 25, 2007	11.43	11.54	11.30	11.41	160,526	+0.02(+0.17%)
Oct 24, 2007	11.41	11.44	11.21	11.39	363,860	-0.12(-1.08%)
Oct 23, 2007	11.53	11.53	11.35	11.51	233,112	+0.03(+0.30%)
Oct 22, 2007	11.18	11.48	11.13	11.48	332,686	+0.24(+2.12%)
Oct 19, 2007	11.58	11.58	11.24	11.24	164,714	-0.40(-3.40%)
Oct 18, 2007	11.56	11.68	11.56	11.63	48,390	-0.05(-0.39%)
Oct 17, 2007	11.80	11.80	11.51	11.68	125,164	-0.04(-0.31%)
Oct 16, 2007	11.76	11.79	11.70	11.72	43,737	-0.11(-0.89%)
Oct 15, 2007	11.99	11.99	11.74	11.82	127,490	-0.20(-1.65%)
Oct 12, 2007	12.01	12.07	12.01	12.02	318,261	+0.05(+0.43%)
Oct 11, 2007	12.16	12.16	11.97	11.97	248,002	-0.14(-1.14%)
Oct 10, 2007	12.11	12.14	12.04	12.10	41,876	-0.02(-0.18%)
Oct 09, 2007	12.09	12.16	12.01	12.13	53,043	+0.05(+0.41%)
Oct 08, 2007	12.15	12.17	12.05	12.08	132,143	-0.10(-0.81%)
Oct 05, 2007	12.06	12.20	12.03	12.18	101,434	+0.20(+1.71%)
Oct 04, 2007	11.92	11.97	11.90	11.97	115,393	+0.06(+0.47%)
Oct 03, 2007	11.98	11.99	11.88	11.91	47,460	-0.12(-1.00%)
Oct 02, 2007	11.95	12.04	11.94	12.04	164,249	+0.12(+0.99%)
Oct 01, 2007	11.65	11.92	11.65	11.92	130,747	+0.31(+2.63%)
Sep 28, 2007	11.76	11.77	11.61	11.61	80,496	-0.16(-1.35%)
Sep 27, 2007	11.77	11.78	11.72	11.77	244,745	+0.04(+0.36%)
Sep 26, 2007	11.70	11.77	11.68	11.73	67,933	+0.11(+0.95%)
Sep 25, 2007	11.63	11.65	11.59	11.62	218,688	-0.12(-1.03%)
Sep 24, 2007	11.82	11.89	11.72	11.74	90,732	-0.20(-1.64%)
Sep 21, 2007	11.97	12.01	11.93	11.93	247,071	+0.03(+0.27%)
Sep 20, 2007	11.98	12.01	11.90	11.90	117,719	-0.16(-1.34%)
Sep 19, 2007	11.98	12.10	11.98	12.06	363,395	+0.23(+1.91%)
Sep 18, 2007	11.45	11.86	11.42	11.84	561,145	+0.40(+3.51%)
Sep 17, 2007	11.44	11.48	11.42	11.44	28,383	-0.07(-0.62%)
Sep 14, 2007	11.34	11.52	11.33	11.51	153,082	-0.01(-0.06%)
Sep 13, 2007	11.42	11.55	11.38	11.51	93,059	+0.11(+1.00%)
Sep 12, 2007	11.43	11.47	11.40	11.40	60,488	-0.10(-0.88%)
Sep 11, 2007	11.40	11.50	11.37	11.50	34,897	+0.16(+1.42%)
Sep 10, 2007	11.46	11.46	11.22	11.34	48,390	-0.14(-1.20%)
Sep 07, 2007	11.50	11.51	11.40	11.48	145,637	-0.20(-1.69%)
Sep 06, 2007	11.69	11.69	11.60	11.67	126,560	+0.02(+0.17%)
Sep 05, 2007	11.75	11.75	11.60	11.65	44,668	-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.