Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.90	13.91	13.30	13.75	12,008,636	+0.42(+3.17%)
Nov 29, 2007	13.60	13.72	13.09	13.33	9,644,918	-0.17(-1.25%)
Nov 28, 2007	13.00	13.60	12.95	13.50	12,783,106	+0.63(+4.87%)
Nov 27, 2007	12.48	13.00	12.10	12.87	12,735,666	+0.48(+3.85%)
Nov 26, 2007	12.39	12.87	12.33	12.39	10,865,441	-0.04(-0.32%)
Nov 23, 2007	12.33	12.55	12.16	12.43	2,796,362	+0.36(+2.94%)
Nov 21, 2007	12.15	12.32	11.74	12.08	12,078,390	-0.50(-3.99%)
Nov 20, 2007	12.06	12.69	11.87	12.58	20,701,720	+0.76(+6.42%)
Nov 19, 2007	12.76	12.76	11.75	11.82	14,118,257	-1.01(-7.88%)
Nov 16, 2007	12.75	13.04	12.38	12.83	16,055,153	+0.15(+1.19%)
Nov 15, 2007	13.30	13.31	12.47	12.68	13,473,591	-0.84(-6.23%)
Nov 14, 2007	13.52	13.87	13.25	13.52	19,056,366	+0.39(+2.93%)
Nov 13, 2007	12.44	13.25	12.28	13.14	13,757,822	+1.05(+8.65%)
Nov 12, 2007	14.15	14.15	11.91	12.09	23,747,072	-2.00(-14.21%)
Nov 09, 2007	14.43	14.68	13.89	14.09	13,298,259	-0.49(-3.34%)
Nov 08, 2007	14.93	15.11	13.68	14.58	24,258,958	+0.07(+0.46%)
Nov 07, 2007	14.03	14.81	13.76	14.51	21,805,494	+0.43(+3.05%)
Nov 06, 2007	13.52	14.13	13.20	14.09	8,423,812	+0.81(+6.09%)
Nov 05, 2007	13.16	13.57	13.09	13.28	12,280,840	-0.26(-1.91%)
Nov 02, 2007	12.73	13.55	11.93	13.53	24,137,516	+0.95(+7.54%)
Nov 01, 2007	13.00	13.18	12.53	12.59	19,080,586	-0.70(-5.28%)
Oct 31, 2007	12.88	13.39	12.85	13.29	23,805,416	+0.17(+1.31%)
Oct 30, 2007	14.47	14.53	13.01	13.11	37,254,840	-0.19(-1.42%)
Oct 29, 2007	13.21	13.53	13.15	13.30	13,133,201	+0.39(+3.02%)
Oct 26, 2007	12.90	13.44	12.79	12.91	14,263,660	+0.11(+0.86%)
Oct 25, 2007	12.55	12.96	12.43	12.80	57,041,304	+0.24(+1.90%)
Oct 24, 2007	12.62	12.74	12.21	12.56	18,870,872	+0.24(+1.99%)
Oct 23, 2007	11.76	12.39	11.76	12.32	8,837,721	+0.74(+6.40%)
Oct 22, 2007	11.76	11.77	11.20	11.58	10,838,926	-0.36(-2.98%)
Oct 19, 2007	11.75	12.24	11.68	11.93	18,233,794	+0.17(+1.46%)
Oct 18, 2007	11.31	11.77	11.27	11.76	6,979,411	+0.38(+3.32%)
Oct 17, 2007	11.47	11.56	11.11	11.38	5,753,548	+0.05(+0.47%)
Oct 16, 2007	11.25	11.47	11.09	11.33	5,283,182	+0.01(+0.12%)
Oct 15, 2007	11.59	11.71	11.11	11.32	6,665,834	-0.14(-1.23%)
Oct 12, 2007	10.90	11.68	10.83	11.46	13,630,029	+0.71(+6.65%)
Oct 11, 2007	11.26	11.53	10.69	10.74	15,076,851	-0.41(-3.70%)
Oct 10, 2007	10.92	11.19	10.87	11.16	10,642,444	+0.07(+0.64%)
Oct 09, 2007	10.95	11.29	10.82	11.08	12,081,989	+0.26(+2.42%)
Oct 08, 2007	11.07	11.08	10.68	10.82	4,523,055	-0.21(-1.89%)
Oct 05, 2007	11.18	11.28	10.98	11.03	6,728,681	+0.03(+0.23%)
Oct 04, 2007	10.50	11.01	10.50	11.01	10,115,846	+0.55(+5.31%)
Oct 03, 2007	11.21	11.21	10.32	10.45	13,646,568	-0.71(-6.33%)
Oct 02, 2007	11.59	11.67	11.11	11.16	9,159,237	-0.33(-2.87%)
Oct 01, 2007	11.47	11.81	11.31	11.49	11,515,698	+0.01(+0.11%)
Sep 28, 2007	11.50	11.65	11.27	11.47	7,507,994	-0.00(-0.01%)
Sep 27, 2007	11.20	11.50	11.19	11.48	8,062,377	+0.38(+3.39%)
Sep 26, 2007	11.29	11.38	10.98	11.10	8,213,874	-0.02(-0.20%)
Sep 25, 2007	10.49	11.16	10.49	11.12	9,095,218	+0.51(+4.80%)
Sep 24, 2007	11.11	11.48	10.41	10.61	11,698,618	-0.50(-4.48%)
Sep 21, 2007	10.65	11.19	10.61	11.11	32,825,064	+0.60(+5.76%)
Sep 20, 2007	10.55	10.72	10.43	10.51	16,992,716	-0.04(-0.42%)
Sep 19, 2007	10.48	10.97	10.24	10.55	9,601,817	+0.17(+1.65%)
Sep 18, 2007	10.03	10.42	9.726	10.38	9,840,639	+0.45(+4.49%)
Sep 17, 2007	9.683	10.05	9.676	9.933	9,062,650	+0.25(+2.61%)
Sep 14, 2007	9.431	9.742	9.334	9.680	5,519,358	+0.14(+1.51%)
Sep 13, 2007	9.334	9.629	9.263	9.537	5,605,360	+0.28(+3.05%)
Sep 12, 2007	9.594	9.662	9.207	9.254	7,136,200	-0.36(-3.73%)
Sep 11, 2007	9.458	9.753	9.393	9.612	5,318,245	+0.22(+2.37%)
Sep 10, 2007	9.602	9.674	9.091	9.390	6,362,180	-0.13(-1.40%)
Sep 07, 2007	9.674	9.762	9.372	9.523	6,221,930	-0.37(-3.77%)
Sep 06, 2007	9.993	10.07	9.694	9.896	5,326,184	-0.10(-0.95%)
Sep 05, 2007	9.765	10.01	9.518	9.992	7,257,926	+0.14(+1.41%)

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.