Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.55	10.60	10.14	10.14	144,204	-0.36(-3.44%)
Nov 29, 2007	10.44	10.59	10.28	10.50	25,771	+0.11(+1.08%)
Nov 28, 2007	10.23	10.99	10.23	10.39	70,510	+0.08(+0.75%)
Nov 27, 2007	10.20	10.55	10.20	10.31	82,529	+0.11(+1.10%)
Nov 26, 2007	10.31	10.53	10.17	10.20	85,312	-0.37(-3.53%)
Nov 23, 2007	10.24	10.65	10.21	10.57	19,254	+0.23(+2.23%)
Nov 21, 2007	10.09	10.53	10.09	10.34	57,614	+0.21(+2.04%)
Nov 20, 2007	9.858	10.14	9.793	10.14	28,245	+0.29(+2.95%)
Nov 19, 2007	9.964	9.988	9.402	9.846	114,803	-0.10(-1.01%)
Nov 16, 2007	10.13	10.18	9.662	9.947	72,979	-0.20(-1.98%)
Nov 15, 2007	10.09	10.50	10.01	10.15	47,066	+0.02(+0.17%)
Nov 14, 2007	10.47	10.61	10.09	10.13	42,930	-0.34(-3.28%)
Nov 13, 2007	10.36	10.50	10.21	10.47	30,289	+0.12(+1.20%)
Nov 12, 2007	10.30	10.36	10.15	10.35	56,626	+0.13(+1.27%)
Nov 09, 2007	9.947	10.36	9.947	10.22	53,104	+0.05(+0.52%)
Nov 08, 2007	9.988	10.19	9.988	10.17	44,352	+0.22(+2.20%)
Nov 07, 2007	10.14	10.22	9.864	9.947	36,901	-0.24(-2.38%)
Nov 06, 2007	10.30	10.37	10.17	10.19	91,579	-0.10(-0.98%)
Nov 05, 2007	10.13	10.37	10.11	10.29	31,426	+0.11(+1.11%)
Nov 02, 2007	10.40	10.56	10.05	10.18	94,546	-0.30(-2.85%)
Nov 01, 2007	10.86	10.88	10.39	10.48	123,022	-0.38(-3.46%)
Oct 31, 2007	10.97	10.97	10.76	10.85	80,271	-0.07(-0.65%)
Oct 30, 2007	10.97	11.04	10.82	10.92	101,759	-0.01(-0.11%)
Oct 29, 2007	11.23	11.70	10.91	10.94	102,608	-0.32(-2.84%)
Oct 26, 2007	11.53	11.78	11.07	11.26	101,507	-0.21(-1.86%)
Oct 25, 2007	11.60	11.75	11.47	11.47	35,494	-0.17(-1.43%)
Oct 24, 2007	11.66	11.72	11.37	11.63	66,726	-0.05(-0.43%)
Oct 23, 2007	11.92	11.95	11.66	11.68	204,284	-0.19(-1.57%)
Oct 22, 2007	11.81	12.01	11.79	11.87	43,745	+0.02(+0.20%)
Oct 19, 2007	11.81	11.87	11.81	11.85	77,274	+0.01(+0.10%)
Oct 18, 2007	11.85	11.96	11.82	11.84	90,501	-0.07(-0.55%)
Oct 17, 2007	12.04	12.15	11.82	11.90	79,428	+0.06(+0.50%)
Oct 16, 2007	11.82	11.87	11.82	11.84	74,548	-0.01(-0.10%)
Oct 15, 2007	11.85	11.92	11.81	11.85	81,531	-0.09(-0.74%)
Oct 12, 2007	12.09	12.14	11.92	11.94	131,573	-0.11(-0.88%)
Oct 11, 2007	11.85	12.10	11.85	12.05	106,635	+0.18(+1.55%)
Oct 10, 2007	11.99	11.99	11.78	11.86	212,263	-0.45(-3.65%)
Oct 09, 2007	12.45	12.47	12.23	12.31	87,735	-0.15(-1.19%)
Oct 08, 2007	12.40	12.73	12.21	12.46	147,053	+0.03(+0.24%)
Oct 05, 2007	13.03	13.13	12.36	12.43	170,120	-0.67(-5.11%)
Oct 04, 2007	12.92	13.44	12.92	13.10	22,790	+0.15(+1.14%)
Oct 03, 2007	13.40	13.40	12.95	12.95	43,713	-0.12(-0.95%)
Oct 02, 2007	12.87	13.22	12.85	13.08	48,139	+0.25(+1.94%)
Oct 01, 2007	12.69	13.00	12.69	12.83	44,951	+0.12(+0.98%)
Sep 28, 2007	12.85	12.85	12.67	12.71	63,331	-0.18(-1.42%)
Sep 27, 2007	12.78	12.89	12.67	12.89	16,365	+0.08(+0.60%)
Sep 26, 2007	12.76	13.02	12.73	12.81	45,544	+0.03(+0.23%)
Sep 25, 2007	12.76	12.81	12.60	12.78	54,628	-0.05(-0.42%)
Sep 24, 2007	12.97	12.97	12.74	12.84	61,367	-0.10(-0.78%)
Sep 21, 2007	13.55	13.59	12.74	12.94	64,689	-0.62(-4.59%)
Sep 20, 2007	13.47	13.64	13.17	13.56	35,863	-0.03(-0.22%)
Sep 19, 2007	13.27	13.60	13.16	13.59	109,820	+0.29(+2.18%)
Sep 18, 2007	12.96	13.32	12.90	13.30	70,716	+0.40(+3.07%)
Sep 17, 2007	13.03	13.08	12.78	12.90	29,478	-0.12(-0.91%)
Sep 14, 2007	12.95	13.05	12.73	13.02	16,255	+0.08(+0.59%)
Sep 13, 2007	13.04	13.30	12.82	12.94	34,635	-0.06(-0.46%)
Sep 12, 2007	13.13	13.13	12.81	13.00	28,843	-0.07(-0.50%)
Sep 11, 2007	13.10	13.28	13.02	13.07	54,412	+0.09(+0.73%)
Sep 10, 2007	13.03	13.36	12.81	12.97	124,934	+0.04(+0.32%)
Sep 07, 2007	13.26	13.32	12.84	12.93	173,230	-0.39(-2.93%)
Sep 06, 2007	13.30	13.36	13.06	13.32	58,111	+0.09(+0.72%)
Sep 05, 2007	13.28	13.32	13.18	13.23	42,612	-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.