Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	8.522	8.998	8.522	8.851	14,630,622	+0.68(+8.26%)
Nov 29, 2007	8.244	8.392	8.011	8.175	6,428,883	-0.08(-0.94%)
Nov 28, 2007	8.167	8.374	7.993	8.253	10,538,242	+0.39(+4.96%)
Nov 27, 2007	8.400	8.409	7.604	7.863	19,698,262	-0.07(-0.87%)
Nov 26, 2007	8.357	8.357	7.907	7.933	13,164,063	-0.41(-4.88%)
Nov 23, 2007	8.184	8.409	8.149	8.340	4,289,524	+0.33(+4.11%)
Nov 21, 2007	9.085	9.085	7.794	8.011	19,390,640	-1.17(-12.74%)
Nov 20, 2007	10.43	10.70	8.669	9.180	20,573,496	-1.04(-10.17%)
Nov 19, 2007	11.08	11.08	10.18	10.22	6,410,608	-0.90(-8.10%)
Nov 16, 2007	11.44	11.54	10.92	11.12	3,861,982	-0.27(-2.36%)
Nov 15, 2007	11.62	11.83	11.30	11.39	3,229,122	-0.26(-2.23%)
Nov 14, 2007	11.94	12.45	11.59	11.65	6,665,318	-0.20(-1.68%)
Nov 13, 2007	11.36	11.87	11.34	11.85	5,801,502	+0.61(+5.47%)
Nov 12, 2007	11.00	11.78	11.00	11.23	4,864,719	+0.04(+0.39%)
Nov 09, 2007	10.62	11.45	10.61	11.19	5,392,249	+0.25(+2.30%)
Nov 08, 2007	11.09	11.24	10.52	10.94	6,017,839	-0.16(-1.41%)
Nov 07, 2007	11.34	11.54	11.09	11.09	4,540,784	-0.49(-4.26%)
Nov 06, 2007	11.33	11.64	11.09	11.59	4,779,166	+0.30(+2.69%)
Nov 05, 2007	11.29	11.85	11.24	11.28	7,620,107	-0.48(-4.12%)
Nov 02, 2007	12.32	12.44	11.62	11.77	8,227,089	-0.55(-4.50%)
Nov 01, 2007	12.44	12.50	12.17	12.32	7,100,783	-0.53(-4.11%)
Oct 31, 2007	13.24	13.59	12.79	12.85	7,350,201	-0.38(-2.88%)
Oct 30, 2007	13.08	13.36	12.82	13.23	3,661,706	+0.10(+0.72%)
Oct 29, 2007	13.40	13.41	12.86	13.14	10,173,356	-0.11(-0.85%)
Oct 26, 2007	12.81	13.34	12.75	13.25	7,740,494	+0.67(+5.30%)
Oct 25, 2007	12.82	13.42	12.38	12.58	9,308,361	-0.40(-3.07%)
Oct 24, 2007	12.85	12.98	12.36	12.98	7,983,791	+0.13(+1.01%)
Oct 23, 2007	13.16	13.29	12.57	12.85	7,131,037	-0.02(-0.13%)
Oct 22, 2007	11.61	12.98	11.54	12.87	10,192,870	+1.03(+8.70%)
Oct 19, 2007	11.84	12.17	11.72	11.84	8,064,275	-0.14(-1.16%)
Oct 18, 2007	11.78	12.20	11.55	11.98	8,287,596	+0.08(+0.65%)
Oct 17, 2007	12.32	12.66	11.73	11.90	5,805,197	-0.35(-2.90%)
Oct 16, 2007	12.25	12.33	12.12	12.25	6,583,761	-0.24(-1.94%)
Oct 15, 2007	13.16	13.23	12.39	12.50	4,909,718	-0.63(-4.82%)
Oct 12, 2007	13.48	13.48	13.04	13.13	4,326,681	-0.33(-2.45%)
Oct 11, 2007	13.63	13.93	13.29	13.46	5,286,385	+0.16(+1.17%)
Oct 10, 2007	12.94	13.45	12.85	13.30	5,110,291	+0.33(+2.54%)
Oct 09, 2007	12.89	13.02	12.52	12.97	8,852,250	+0.12(+0.94%)
Oct 08, 2007	13.19	13.36	12.76	12.85	3,912,855	-0.51(-3.82%)
Oct 05, 2007	13.20	13.73	13.09	13.36	5,628,064	+0.01(+0.06%)
Oct 04, 2007	14.09	14.09	12.90	13.35	6,743,977	-0.47(-3.38%)
Oct 03, 2007	13.39	14.66	13.36	13.82	9,842,646	+0.40(+2.97%)
Oct 02, 2007	13.17	14.71	13.02	13.42	13,086,347	+0.61(+4.80%)
Oct 01, 2007	12.04	13.00	11.95	12.81	9,750,269	+1.02(+8.67%)
Sep 28, 2007	11.68	11.95	11.48	11.79	5,680,950	-0.04(-0.37%)
Sep 27, 2007	11.80	12.11	11.15	11.83	8,390,365	+0.16(+1.41%)
Sep 26, 2007	12.66	12.78	11.60	11.67	10,477,276	-1.01(-7.99%)
Sep 25, 2007	12.45	13.12	12.40	12.68	7,056,904	-0.40(-3.05%)
Sep 24, 2007	13.94	13.99	13.00	13.08	5,120,453	-0.92(-6.56%)
Sep 21, 2007	14.22	14.43	13.63	13.99	4,616,999	+0.04(+0.31%)
Sep 20, 2007	14.90	14.94	13.85	13.95	4,133,983	-1.00(-6.66%)
Sep 19, 2007	14.81	16.01	14.59	14.95	9,017,027	+0.14(+0.94%)
Sep 18, 2007	14.12	14.88	13.90	14.81	7,653,428	+0.87(+6.28%)
Sep 17, 2007	13.78	14.06	13.62	13.93	3,559,976	+0.04(+0.31%)
Sep 14, 2007	13.52	13.92	13.23	13.89	4,681,213	+0.45(+3.35%)
Sep 13, 2007	13.27	13.66	13.08	13.44	4,631,433	+0.30(+2.31%)
Sep 12, 2007	13.10	13.37	13.01	13.14	2,840,937	-0.04(-0.33%)
Sep 11, 2007	12.99	13.23	12.96	13.18	3,846,575	+0.16(+1.20%)
Sep 10, 2007	13.61	13.61	12.89	13.02	3,702,121	-0.40(-2.97%)
Sep 07, 2007	13.57	13.64	13.22	13.42	4,577,277	-0.50(-3.61%)
Sep 06, 2007	14.17	14.28	13.70	13.93	3,761,473	-0.24(-1.71%)
Sep 05, 2007	14.39	14.47	13.98	14.17	3,839,300	-0.51(-3.48%)

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.