Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.59	14.66	13.92	13.96	536,226	-0.41(-2.83%)
Nov 29, 2007	14.75	14.75	13.91	14.37	494,851	-0.35(-2.36%)
Nov 28, 2007	14.41	14.83	14.00	14.72	417,031	+0.59(+4.19%)
Nov 27, 2007	14.16	14.22	13.67	14.13	361,512	+0.20(+1.43%)
Nov 26, 2007	14.04	14.41	13.90	13.93	349,079	+0.00(+0.00%)
Nov 23, 2007	13.74	14.04	13.67	13.93	206,884	+0.14(+1.02%)
Nov 21, 2007	13.76	14.01	13.50	13.79	636,303	-0.26(-1.82%)
Nov 20, 2007	14.78	14.89	13.71	14.04	904,660	-0.55(-3.77%)
Nov 19, 2007	15.12	15.12	14.59	14.59	389,715	-0.55(-3.66%)
Nov 16, 2007	15.60	15.60	14.92	15.15	542,461	-0.27(-1.73%)
Nov 15, 2007	15.89	15.89	15.26	15.41	524,135	-0.36(-2.30%)
Nov 14, 2007	15.08	15.91	14.98	15.77	1,672,368	+0.83(+5.54%)
Nov 13, 2007	15.03	15.43	14.86	14.95	806,275	+0.15(+1.00%)
Nov 12, 2007	14.89	15.15	14.51	14.80	584,827	-0.09(-0.60%)
Nov 09, 2007	15.12	15.23	14.72	14.89	505,974	-0.24(-1.61%)
Nov 08, 2007	15.97	15.97	14.52	15.13	1,791,271	-0.93(-5.80%)
Nov 07, 2007	16.82	17.58	15.97	16.06	1,170,233	-0.84(-4.94%)
Nov 06, 2007	17.19	17.70	16.85	16.90	509,260	-0.33(-1.89%)
Nov 05, 2007	17.74	18.03	16.45	17.22	1,101,519	-0.89(-4.94%)
Nov 02, 2007	18.48	18.54	17.82	18.12	707,980	-0.13(-0.69%)
Nov 01, 2007	18.42	18.94	17.82	18.24	1,145,200	-0.24(-1.28%)
Oct 31, 2007	17.15	19.29	16.85	18.48	4,755,156	+2.44(+15.21%)
Oct 30, 2007	16.17	16.31	15.65	16.04	1,628,715	-0.22(-1.36%)
Oct 29, 2007	16.62	16.72	15.78	16.26	1,631,192	-0.26(-1.57%)
Oct 26, 2007	16.48	16.59	15.93	16.52	1,186,931	+0.04(+0.22%)
Oct 25, 2007	16.53	16.59	16.33	16.48	1,001,863	+0.08(+0.50%)
Oct 24, 2007	16.25	16.50	15.75	16.40	1,303,400	+0.20(+1.23%)
Oct 23, 2007	16.03	16.29	15.85	16.20	659,570	+0.54(+3.44%)
Oct 22, 2007	15.31	15.96	15.26	15.66	450,512	+0.14(+0.91%)
Oct 19, 2007	15.71	15.83	15.40	15.52	612,576	-0.18(-1.13%)
Oct 18, 2007	15.21	15.91	15.19	15.70	1,074,135	+0.47(+3.06%)
Oct 17, 2007	15.39	15.59	14.72	15.23	1,364,757	+0.30(+1.98%)
Oct 16, 2007	15.83	15.89	14.87	14.94	1,392,385	-0.98(-6.17%)
Oct 15, 2007	15.41	16.39	15.41	15.92	896,901	+0.57(+3.71%)
Oct 12, 2007	15.35	15.61	15.35	15.35	383,288	-0.10(-0.62%)
Oct 11, 2007	16.20	16.31	15.26	15.45	2,157,306	-0.80(-4.91%)
Oct 10, 2007	16.48	16.57	16.10	16.25	562,771	-0.35(-2.09%)
Oct 09, 2007	16.78	16.78	16.48	16.59	387,725	-0.02(-0.13%)
Oct 08, 2007	16.35	16.75	16.35	16.62	225,395	+0.20(+1.22%)
Oct 05, 2007	16.63	16.90	16.34	16.42	422,175	-0.18(-1.11%)
Oct 04, 2007	16.37	16.88	16.37	16.60	373,358	+0.23(+1.42%)
Oct 03, 2007	16.85	16.99	16.34	16.37	430,115	-0.60(-3.55%)
Oct 02, 2007	16.36	17.07	16.35	16.97	473,923	+0.38(+2.27%)
Oct 01, 2007	16.63	17.26	16.47	16.59	653,687	-0.04(-0.27%)
Sep 28, 2007	17.17	17.24	16.34	16.64	935,631	-0.50(-2.89%)
Sep 27, 2007	17.21	17.37	17.09	17.13	330,013	-0.10(-0.56%)
Sep 26, 2007	17.36	17.48	17.07	17.23	476,745	+0.13(+0.78%)
Sep 25, 2007	16.96	17.41	16.87	17.10	564,607	+0.07(+0.43%)
Sep 24, 2007	17.41	17.54	16.91	17.02	646,297	-0.33(-1.92%)
Sep 21, 2007	17.32	17.63	17.28	17.36	613,456	+0.11(+0.64%)
Sep 20, 2007	16.82	17.40	16.72	17.24	606,009	+0.40(+2.39%)
Sep 19, 2007	16.54	17.14	16.35	16.84	669,407	+0.30(+1.81%)
Sep 18, 2007	16.42	16.78	16.07	16.54	615,841	+0.26(+1.59%)
Sep 17, 2007	16.46	16.46	16.03	16.28	545,775	-0.33(-2.00%)
Sep 14, 2007	16.63	16.78	16.45	16.62	419,267	-0.20(-1.19%)
Sep 13, 2007	17.00	17.03	16.56	16.82	687,150	-0.07(-0.39%)
Sep 12, 2007	16.93	17.24	16.81	16.88	1,054,447	-0.21(-1.25%)
Sep 11, 2007	16.41	17.30	16.41	17.10	1,043,480	+0.72(+4.38%)
Sep 10, 2007	16.26	16.56	15.71	16.38	827,823	+0.22(+1.37%)
Sep 07, 2007	16.03	16.36	15.52	16.16	871,595	-0.16(-0.95%)
Sep 06, 2007	16.59	16.78	16.12	16.31	554,406	-0.06(-0.36%)
Sep 05, 2007	15.95	16.56	15.89	16.37	947,518	+0.42(+2.64%)

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.