Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.15	19.32	18.42	18.78	34,600,920	+0.27(+1.47%)
Nov 29, 2007	18.25	19.00	18.16	18.51	41,136,272	+0.20(+1.09%)
Nov 28, 2007	17.47	18.54	17.41	18.30	56,634,580	+1.10(+6.39%)
Nov 27, 2007	17.27	17.56	16.80	17.21	32,495,546	+0.25(+1.46%)
Nov 26, 2007	17.20	17.64	16.95	16.96	27,044,010	+0.01(+0.06%)
Nov 23, 2007	17.18	17.20	16.78	16.95	7,020,812	+0.02(+0.10%)
Nov 21, 2007	16.78	17.22	16.52	16.93	25,802,546	-0.11(-0.66%)
Nov 20, 2007	17.17	17.53	16.43	17.04	25,270,788	+0.02(+0.12%)
Nov 19, 2007	17.11	17.50	16.70	17.02	26,107,074	-0.28(-1.61%)
Nov 16, 2007	17.41	17.50	16.80	17.30	27,664,180	-0.00(-0.01%)
Nov 15, 2007	17.31	17.64	17.04	17.30	22,165,670	-0.18(-1.01%)
Nov 14, 2007	18.18	18.18	17.41	17.48	23,063,432	-0.19(-1.08%)
Nov 13, 2007	17.17	17.99	17.17	17.67	32,094,302	+0.65(+3.81%)
Nov 12, 2007	17.86	18.38	16.87	17.02	45,918,216	-1.04(-5.76%)
Nov 09, 2007	17.31	18.67	17.22	18.06	46,329,440	+0.15(+0.81%)
Nov 08, 2007	18.72	18.81	17.10	17.92	50,081,380	-0.75(-4.03%)
Nov 07, 2007	18.62	18.90	18.17	18.67	54,858,676	+0.01(+0.04%)
Nov 06, 2007	18.01	19.00	17.72	18.66	83,118,000	+1.26(+7.24%)
Nov 05, 2007	17.37	17.83	17.06	17.40	44,354,412	-0.38(-2.16%)
Nov 02, 2007	17.94	18.34	17.52	17.78	52,931,112	+0.05(+0.30%)
Nov 01, 2007	17.41	18.58	17.35	17.73	102,612,784	-0.04(-0.23%)
Oct 31, 2007	16.61	18.23	16.29	17.77	216,538,304	+3.07(+20.85%)
Oct 30, 2007	14.79	14.82	14.38	14.71	32,814,404	-0.02(-0.13%)
Oct 29, 2007	14.89	15.12	14.68	14.73	17,211,294	+0.03(+0.20%)
Oct 26, 2007	14.41	14.94	14.41	14.70	30,483,874	+0.53(+3.73%)
Oct 25, 2007	13.76	14.27	13.51	14.17	70,811,320	+0.38(+2.77%)
Oct 24, 2007	13.85	13.85	13.40	13.78	35,465,500	-0.10(-0.69%)
Oct 23, 2007	13.98	14.26	13.78	13.88	47,984,748	+0.16(+1.19%)
Oct 22, 2007	14.04	14.38	13.60	13.72	59,162,952	-0.47(-3.30%)
Oct 19, 2007	14.34	14.42	14.07	14.19	18,432,656	-0.20(-1.38%)
Oct 18, 2007	14.34	14.55	14.13	14.39	19,901,926	-0.08(-0.58%)
Oct 17, 2007	14.79	14.82	14.16	14.47	27,475,878	-0.09(-0.64%)
Oct 16, 2007	14.64	14.69	14.43	14.56	24,367,438	-0.22(-1.46%)
Oct 15, 2007	15.27	15.31	14.63	14.78	27,338,034	-0.50(-3.25%)
Oct 12, 2007	15.22	15.44	15.13	15.27	18,557,678	+0.13(+0.85%)
Oct 11, 2007	15.47	15.85	14.81	15.15	44,141,244	-0.28(-1.81%)
Oct 10, 2007	15.21	15.65	15.16	15.42	38,093,828	+0.20(+1.31%)
Oct 09, 2007	15.28	15.39	15.16	15.23	23,053,110	+0.03(+0.20%)
Oct 08, 2007	15.25	15.34	14.86	15.19	20,016,262	-0.01(-0.06%)
Oct 05, 2007	15.38	15.43	14.93	15.20	21,629,788	+0.09(+0.56%)
Oct 04, 2007	14.76	15.29	14.75	15.12	34,727,124	+0.43(+2.94%)
Oct 03, 2007	14.22	15.01	14.21	14.69	56,330,200	+0.37(+2.59%)
Oct 02, 2007	14.48	14.53	14.19	14.32	20,489,634	-0.04(-0.25%)
Oct 01, 2007	13.83	14.49	13.83	14.35	39,684,932	+0.51(+3.65%)
Sep 28, 2007	13.74	14.25	13.59	13.85	48,999,612	-0.00(-0.02%)
Sep 27, 2007	13.50	14.03	13.25	13.85	43,841,940	+0.48(+3.60%)
Sep 26, 2007	13.38	13.51	13.10	13.37	29,841,424	-0.01(-0.10%)
Sep 25, 2007	13.14	13.46	13.03	13.38	42,587,984	+0.07(+0.51%)
Sep 24, 2007	13.80	13.81	12.99	13.31	54,592,720	-0.40(-2.93%)
Sep 21, 2007	14.12	14.22	13.70	13.72	21,777,250	-0.28(-1.97%)
Sep 20, 2007	14.04	14.18	13.86	13.99	20,812,874	+0.00(+0.01%)
Sep 19, 2007	13.94	14.22	13.75	13.99	49,879,304	+0.35(+2.53%)
Sep 18, 2007	12.93	13.94	12.71	13.65	55,507,408	+0.85(+6.65%)
Sep 17, 2007	12.86	12.94	12.63	12.79	14,856,187	-0.11(-0.82%)
Sep 14, 2007	12.89	13.01	12.71	12.90	18,950,908	-0.15(-1.18%)
Sep 13, 2007	12.98	13.32	12.64	13.05	32,962,934	+0.25(+1.95%)
Sep 12, 2007	12.40	12.85	12.27	12.81	21,706,724	+0.44(+3.53%)
Sep 11, 2007	12.17	12.59	12.17	12.37	22,882,140	+0.23(+1.90%)
Sep 10, 2007	12.23	12.35	11.85	12.14	28,389,498	-0.05(-0.38%)
Sep 07, 2007	12.27	12.36	12.12	12.19	26,473,570	-0.43(-3.38%)
Sep 06, 2007	12.91	12.91	12.55	12.61	14,983,346	-0.07(-0.58%)
Sep 05, 2007	12.80	12.80	12.57	12.69	19,990,618	-0.25(-1.94%)

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.