Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.47	13.47	12.88	13.32	12,399,010	+0.41(+3.18%)
Nov 29, 2007	13.18	13.28	12.68	12.91	9,958,453	-0.16(-1.25%)
Nov 28, 2007	12.59	13.17	12.54	13.07	13,198,656	+0.61(+4.87%)
Nov 27, 2007	12.08	12.59	11.72	12.47	13,149,674	+0.46(+3.85%)
Nov 26, 2007	12.00	12.47	11.94	12.00	11,218,653	-0.04(-0.32%)
Nov 23, 2007	11.94	12.15	11.77	12.04	2,887,265	+0.34(+2.94%)
Nov 21, 2007	11.76	11.93	11.37	11.70	12,471,032	-0.49(-3.99%)
Nov 20, 2007	11.68	12.29	11.49	12.18	21,374,688	+0.73(+6.42%)
Nov 19, 2007	12.36	12.36	11.38	11.45	14,577,211	-0.98(-7.88%)
Nov 16, 2007	12.35	12.63	11.99	12.43	16,577,071	+0.15(+1.19%)
Nov 15, 2007	12.88	12.89	12.08	12.28	13,911,588	-0.82(-6.23%)
Nov 14, 2007	13.10	13.43	12.83	13.10	19,675,846	+0.37(+2.93%)
Nov 13, 2007	12.05	12.83	11.90	12.72	14,205,058	+1.01(+8.65%)
Nov 12, 2007	13.71	13.71	11.54	11.71	24,519,038	-1.94(-14.21%)
Nov 09, 2007	13.97	14.22	13.45	13.65	13,730,556	-0.47(-3.34%)
Nov 08, 2007	14.46	14.64	13.25	14.12	25,047,564	+0.06(+0.46%)
Nov 07, 2007	13.59	14.35	13.33	14.06	22,514,342	+0.42(+3.05%)
Nov 06, 2007	13.09	13.68	12.78	13.64	8,697,651	+0.78(+6.09%)
Nov 05, 2007	12.74	13.14	12.68	12.86	12,680,063	-0.25(-1.91%)
Nov 02, 2007	12.33	13.13	11.56	13.11	24,922,174	+0.92(+7.54%)
Nov 01, 2007	12.59	12.77	12.14	12.19	19,700,854	-0.68(-5.28%)
Oct 31, 2007	12.47	12.97	12.44	12.87	24,579,276	+0.17(+1.31%)
Oct 30, 2007	14.01	14.07	12.60	12.70	38,465,912	-0.18(-1.42%)
Oct 29, 2007	12.79	13.10	12.74	12.88	13,560,132	+0.38(+3.02%)
Oct 26, 2007	12.49	13.01	12.39	12.51	14,727,341	+0.11(+0.86%)
Oct 25, 2007	12.15	12.56	12.03	12.40	58,895,592	+0.23(+1.90%)
Oct 24, 2007	12.22	12.34	11.82	12.17	19,484,322	+0.24(+1.99%)
Oct 23, 2007	11.39	12.00	11.39	11.93	9,125,016	+0.72(+6.40%)
Oct 22, 2007	11.39	11.40	10.85	11.21	11,191,276	-0.34(-2.98%)
Oct 19, 2007	11.38	11.86	11.32	11.56	18,826,534	+0.17(+1.47%)
Oct 18, 2007	10.95	11.40	10.92	11.39	7,206,296	+0.37(+3.32%)
Oct 17, 2007	11.11	11.20	10.76	11.03	5,940,584	+0.05(+0.47%)
Oct 16, 2007	10.90	11.11	10.74	10.97	5,454,927	+0.01(+0.12%)
Oct 15, 2007	11.22	11.34	10.76	10.96	6,882,525	-0.14(-1.23%)
Oct 12, 2007	10.56	11.31	10.49	11.10	14,073,111	+0.69(+6.66%)
Oct 11, 2007	10.91	11.17	10.35	10.40	15,566,966	-0.40(-3.70%)
Oct 10, 2007	10.57	10.84	10.53	10.80	10,988,407	+0.07(+0.64%)
Oct 09, 2007	10.60	10.93	10.48	10.74	12,474,748	+0.25(+2.42%)
Oct 08, 2007	10.72	10.73	10.35	10.48	4,670,090	-0.20(-1.89%)
Oct 05, 2007	10.83	10.93	10.64	10.68	6,947,416	+0.02(+0.23%)
Oct 04, 2007	10.17	10.66	10.17	10.66	10,444,690	+0.54(+5.31%)
Oct 03, 2007	10.86	10.86	9.999	10.12	14,090,188	-0.68(-6.33%)
Oct 02, 2007	11.22	11.30	10.76	10.81	9,456,983	-0.32(-2.87%)
Oct 01, 2007	11.11	11.44	10.95	11.12	11,890,048	+0.01(+0.11%)
Sep 28, 2007	11.13	11.29	10.91	11.11	7,752,062	-0.00(-0.01%)
Sep 27, 2007	10.85	11.14	10.83	11.11	8,324,467	+0.36(+3.39%)
Sep 26, 2007	10.93	11.02	10.63	10.75	8,480,889	-0.02(-0.20%)
Sep 25, 2007	10.16	10.81	10.16	10.77	9,390,883	+0.49(+4.80%)
Sep 24, 2007	10.76	11.12	10.08	10.28	12,078,914	-0.48(-4.48%)
Sep 21, 2007	10.31	10.83	10.28	10.76	33,892,136	+0.59(+5.76%)
Sep 20, 2007	10.22	10.39	10.10	10.17	17,545,112	-0.04(-0.41%)
Sep 19, 2007	10.15	10.62	9.914	10.22	9,913,951	+0.17(+1.65%)
Sep 18, 2007	9.718	10.09	9.419	10.05	10,160,536	+0.43(+4.49%)
Sep 17, 2007	9.378	9.736	9.371	9.620	9,357,256	+0.24(+2.61%)
Sep 14, 2007	9.134	9.435	9.040	9.375	5,698,780	+0.14(+1.51%)
Sep 13, 2007	9.040	9.326	8.971	9.236	5,787,578	+0.27(+3.05%)
Sep 12, 2007	9.292	9.358	8.917	8.963	7,368,182	-0.35(-3.73%)
Sep 11, 2007	9.160	9.446	9.097	9.310	5,491,129	+0.22(+2.37%)
Sep 10, 2007	9.299	9.370	8.804	9.094	6,569,000	-0.13(-1.40%)
Sep 07, 2007	9.370	9.454	9.077	9.223	6,424,191	-0.36(-3.77%)
Sep 06, 2007	9.678	9.750	9.389	9.585	5,499,326	-0.09(-0.95%)
Sep 05, 2007	9.457	9.692	9.219	9.677	7,493,865	+0.13(+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.