Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.55	16.55	15.46	16.16	163,371	+0.76(+4.94%)
Nov 29, 2007	15.05	15.69	15.05	15.40	84,125	-0.11(-0.71%)
Nov 28, 2007	15.40	16.02	15.33	15.51	86,935	+0.31(+2.04%)
Nov 27, 2007	15.13	15.95	15.05	15.20	161,193	+0.11(+0.73%)
Nov 26, 2007	16.47	16.47	15.00	15.09	62,478	-1.39(-8.43%)
Nov 23, 2007	16.43	16.69	16.17	16.48	16,978	-0.01(-0.06%)
Nov 21, 2007	16.27	17.10	16.27	16.49	32,068	+0.09(+0.55%)
Nov 20, 2007	16.25	16.47	16.10	16.40	49,182	+0.12(+0.74%)
Nov 19, 2007	16.85	16.85	16.10	16.28	34,352	-0.72(-4.24%)
Nov 16, 2007	18.02	18.02	16.90	17.00	33,246	-0.96(-5.35%)
Nov 15, 2007	17.64	18.09	17.23	17.96	44,086	+0.21(+1.18%)
Nov 14, 2007	17.43	18.23	17.37	17.75	53,653	+0.45(+2.60%)
Nov 13, 2007	16.00	17.31	15.75	17.30	60,391	+1.15(+7.12%)
Nov 12, 2007	16.44	16.62	15.98	16.15	51,992	-0.23(-1.40%)
Nov 09, 2007	15.53	16.57	15.53	16.38	79,728	+0.60(+3.80%)
Nov 08, 2007	15.55	15.90	15.41	15.78	43,458	+0.28(+1.81%)
Nov 07, 2007	15.78	16.09	15.39	15.50	50,110	-0.51(-3.19%)
Nov 06, 2007	15.65	16.12	15.41	16.01	30,156	+0.41(+2.63%)
Nov 05, 2007	16.03	16.09	15.39	15.60	27,769	-0.62(-3.82%)
Nov 02, 2007	16.31	17.05	16.00	16.22	55,606	+0.07(+0.43%)
Nov 01, 2007	17.64	17.75	16.02	16.15	84,505	-1.80(-10.03%)
Oct 31, 2007	18.47	18.52	17.55	17.95	60,152	-0.42(-2.29%)
Oct 30, 2007	18.00	18.54	18.00	18.37	53,832	+0.45(+2.51%)
Oct 29, 2007	18.38	18.40	17.81	17.92	28,173	-0.47(-2.56%)
Oct 26, 2007	17.82	18.59	17.54	18.39	66,478	+0.89(+5.09%)
Oct 25, 2007	17.69	17.75	17.50	17.50	34,711	-0.28(-1.57%)
Oct 24, 2007	17.50	17.90	17.50	17.78	33,581	+0.13(+0.74%)
Oct 23, 2007	17.64	17.88	17.29	17.65	25,830	+0.18(+1.03%)
Oct 22, 2007	16.16	17.52	15.75	17.47	49,200	+1.15(+7.05%)
Oct 19, 2007	17.38	17.38	16.14	16.32	63,140	-1.08(-6.21%)
Oct 18, 2007	17.82	18.02	17.27	17.40	35,533	-0.50(-2.79%)
Oct 17, 2007	18.39	18.39	17.41	17.90	71,719	-0.38(-2.08%)
Oct 16, 2007	17.96	18.31	17.86	18.28	43,785	+0.30(+1.67%)
Oct 15, 2007	18.39	18.39	17.28	17.98	57,135	-0.44(-2.39%)
Oct 12, 2007	18.65	19.17	18.30	18.42	19,351	-0.24(-1.29%)
Oct 11, 2007	19.18	19.50	18.27	18.66	24,937	-0.46(-2.41%)
Oct 10, 2007	19.19	19.30	18.75	19.12	18,301	-0.09(-0.47%)
Oct 09, 2007	19.19	19.38	18.62	19.21	12,603	+0.05(+0.26%)
Oct 08, 2007	19.59	19.59	18.85	19.16	14,299	-0.43(-2.19%)
Oct 05, 2007	19.17	19.87	18.73	19.59	28,672	+0.65(+3.43%)
Oct 04, 2007	19.36	19.88	18.90	18.94	20,538	-0.31(-1.61%)
Oct 03, 2007	19.81	19.96	19.10	19.25	26,292	-0.71(-3.56%)
Oct 02, 2007	19.49	20.50	19.45	19.96	53,799	+0.56(+2.89%)
Oct 01, 2007	18.38	19.40	18.38	19.40	110,589	+0.94(+5.09%)
Sep 28, 2007	19.40	19.40	18.20	18.46	124,068	-1.14(-5.82%)
Sep 27, 2007	19.95	20.25	19.27	19.60	43,885	-0.40(-2.00%)
Sep 26, 2007	20.53	20.86	19.83	20.00	40,056	-0.43(-2.10%)
Sep 25, 2007	20.56	21.18	20.43	20.43	31,789	-0.32(-1.54%)
Sep 24, 2007	21.49	21.58	20.60	20.75	24,742	-0.98(-4.51%)
Sep 21, 2007	21.94	21.99	21.35	21.73	71,827	-0.04(-0.18%)
Sep 20, 2007	21.68	22.20	21.19	21.77	18,310	+0.06(+0.28%)
Sep 19, 2007	21.58	22.58	21.39	21.71	41,305	+0.19(+0.88%)
Sep 18, 2007	19.70	21.52	19.60	21.52	30,908	+1.83(+9.29%)
Sep 17, 2007	20.02	20.05	19.65	19.69	20,321	-0.35(-1.75%)
Sep 14, 2007	20.03	20.20	19.78	20.04	20,397	-0.11(-0.55%)
Sep 13, 2007	20.16	20.59	20.12	20.15	22,622	-0.08(-0.40%)
Sep 12, 2007	20.36	20.56	20.16	20.23	25,655	-0.25(-1.22%)
Sep 11, 2007	20.83	20.83	20.33	20.48	51,323	+0.07(+0.34%)
Sep 10, 2007	20.36	20.66	20.34	20.41	44,033	+0.14(+0.69%)
Sep 07, 2007	20.41	20.69	20.09	20.27	61,078	-0.48(-2.31%)
Sep 06, 2007	20.18	20.80	20.13	20.75	42,573	+0.57(+2.82%)
Sep 05, 2007	20.35	20.45	19.82	20.18	38,117	-0.34(-1.66%)

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.