Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.93	14.20	13.80	13.99	1,083,528	+0.06(+0.43%)
Nov 29, 2007	14.20	14.20	13.71	13.93	899,152	-0.19(-1.35%)
Nov 28, 2007	13.70	14.30	13.46	14.12	1,648,763	+0.48(+3.52%)
Nov 27, 2007	13.96	14.02	13.53	13.64	835,697	-0.33(-2.36%)
Nov 26, 2007	14.02	14.18	13.75	13.97	518,007	-0.01(-0.07%)
Nov 23, 2007	13.40	14.08	13.36	13.98	792,390	+1.03(+7.95%)
Nov 21, 2007	13.19	13.19	12.27	12.95	2,368,298	-0.44(-3.29%)
Nov 20, 2007	13.90	14.00	13.23	13.39	1,340,909	-0.51(-3.67%)
Nov 19, 2007	14.15	14.15	13.65	13.90	634,110	-0.12(-0.86%)
Nov 16, 2007	14.19	14.36	14.02	14.02	547,175	+0.00(+0.00%)
Nov 15, 2007	14.37	14.39	13.91	14.02	653,905	-0.56(-3.84%)
Nov 14, 2007	14.60	15.20	14.54	14.58	771,913	+0.27(+1.89%)
Nov 13, 2007	14.20	14.50	14.18	14.31	630,490	+0.36(+2.58%)
Nov 12, 2007	14.19	14.27	13.89	13.95	456,559	-0.55(-3.79%)
Nov 09, 2007	14.40	14.55	14.00	14.50	1,286,943	+0.06(+0.42%)
Nov 08, 2007	14.70	14.85	13.79	14.44	1,796,326	+0.18(+1.26%)
Nov 07, 2007	15.40	15.47	14.22	14.26	1,483,327	-1.14(-7.40%)
Nov 06, 2007	15.71	15.85	15.21	15.40	954,087	-0.46(-2.90%)
Nov 05, 2007	15.90	15.95	15.18	15.86	1,163,494	-0.30(-1.86%)
Nov 02, 2007	17.18	17.18	16.15	16.16	1,093,093	-1.02(-5.94%)
Nov 01, 2007	17.13	17.30	17.00	17.18	915,231	-0.42(-2.39%)
Oct 31, 2007	17.39	17.71	17.25	17.60	855,918	+0.14(+0.80%)
Oct 30, 2007	17.51	17.72	17.30	17.46	1,155,496	-0.54(-3.00%)
Oct 29, 2007	16.61	18.04	16.61	18.00	1,242,078	+1.20(+7.14%)
Oct 26, 2007	16.30	16.80	16.26	16.80	515,936	+0.57(+3.51%)
Oct 25, 2007	16.50	16.63	16.10	16.23	657,305	-0.15(-0.92%)
Oct 24, 2007	15.96	16.44	15.77	16.38	634,585	+0.24(+1.49%)
Oct 23, 2007	16.58	16.70	15.89	16.14	723,603	-0.54(-3.24%)
Oct 19, 2007	17.20	17.20	16.68	16.68	832,119	-0.48(-2.80%)
Oct 18, 2007	16.92	17.25	16.92	17.16	774,528	+0.24(+1.42%)
Oct 17, 2007	17.06	17.09	16.72	16.92	287,269	+0.05(+0.30%)
Oct 16, 2007	17.18	17.20	16.76	16.87	752,979	-0.31(-1.80%)
Oct 15, 2007	17.13	17.34	16.85	17.18	1,069,170	+0.09(+0.53%)
Oct 12, 2007	16.98	17.11	16.76	17.09	886,076	+0.24(+1.42%)
Oct 11, 2007	16.58	17.20	16.58	16.85	2,004,013	+0.39(+2.37%)
Oct 10, 2007	15.80	16.59	15.70	16.46	1,097,370	+0.58(+3.65%)
Oct 09, 2007	15.66	15.93	15.56	15.88	488,207	-0.03(-0.19%)
Oct 08, 2007	15.31	16.00	15.31	15.91	548,819	+0.00(+0.00%)
Oct 05, 2007	15.31	16.00	15.31	15.91	548,819	+0.56(+3.65%)
Oct 04, 2007	15.45	15.55	15.13	15.35	652,683	-0.06(-0.39%)
Oct 03, 2007	15.83	15.98	15.41	15.41	523,115	-0.42(-2.65%)
Oct 02, 2007	16.05	16.05	15.60	15.83	439,950	-0.18(-1.12%)
Oct 01, 2007	15.78	16.20	15.76	16.01	440,451	+0.09(+0.57%)
Sep 28, 2007	16.43	16.50	15.85	15.92	633,402	-0.51(-3.10%)
Sep 27, 2007	16.11	16.55	15.77	16.43	548,953	+0.45(+2.82%)
Sep 26, 2007	16.16	16.30	15.85	15.98	935,920	-0.07(-0.44%)
Sep 25, 2007	16.20	16.33	16.01	16.05	624,844	-0.28(-1.71%)
Sep 24, 2007	16.09	16.59	16.09	16.33	674,725	+0.23(+1.43%)
Sep 21, 2007	16.17	16.45	16.09	16.10	612,810	+0.12(+0.75%)
Sep 20, 2007	16.15	16.17	15.95	15.98	498,162	-0.18(-1.11%)
Sep 19, 2007	15.51	16.20	15.51	16.16	1,372,415	+0.90(+5.90%)
Sep 18, 2007	15.10	15.33	14.61	15.26	942,025	+0.24(+1.60%)
Sep 17, 2007	15.41	15.57	14.95	15.02	710,269	-0.60(-3.84%)
Sep 14, 2007	16.10	16.21	15.40	15.62	497,397	-0.52(-3.22%)
Sep 13, 2007	15.79	16.32	15.65	16.14	743,414	+0.45(+2.87%)
Sep 12, 2007	15.09	16.01	14.75	15.69	874,058	+0.62(+4.11%)
Sep 11, 2007	15.31	15.54	14.91	15.07	433,156	-0.14(-0.92%)
Sep 10, 2007	15.69	15.70	15.06	15.21	363,040	-0.38(-2.44%)
Sep 07, 2007	15.80	15.85	15.59	15.59	527,719	-0.21(-1.33%)
Sep 06, 2007	15.80	16.15	15.73	15.80	451,447	+0.06(+0.38%)
Sep 05, 2007	15.65	16.20	15.55	15.74	664,590	+0.09(+0.58%)

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.