Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	8.444	8.916	8.444	8.770	14,765,654	+0.67(+8.26%)
Nov 29, 2007	8.169	8.315	7.937	8.100	6,488,218	-0.08(-0.94%)
Nov 28, 2007	8.092	8.298	7.920	8.178	10,635,504	+0.39(+4.96%)
Nov 27, 2007	8.324	8.332	7.534	7.792	19,880,066	-0.07(-0.87%)
Nov 26, 2007	8.281	8.281	7.834	7.860	13,285,560	-0.40(-4.88%)
Nov 23, 2007	8.109	8.332	8.075	8.263	4,329,113	+0.33(+4.11%)
Nov 21, 2007	9.001	9.001	7.723	7.937	19,569,604	-1.16(-12.74%)
Nov 20, 2007	10.33	10.60	8.590	9.096	20,763,378	-1.03(-10.17%)
Nov 19, 2007	10.98	10.98	10.09	10.13	6,469,774	-0.89(-8.10%)
Nov 16, 2007	11.34	11.43	10.82	11.02	3,897,626	-0.27(-2.36%)
Nov 15, 2007	11.52	11.72	11.20	11.28	3,258,925	-0.26(-2.23%)
Nov 14, 2007	11.83	12.34	11.48	11.54	6,726,835	-0.20(-1.68%)
Nov 13, 2007	11.26	11.76	11.24	11.74	5,855,046	+0.61(+5.47%)
Nov 12, 2007	10.90	11.67	10.90	11.13	4,909,617	+0.04(+0.39%)
Nov 09, 2007	10.52	11.34	10.51	11.09	5,442,016	+0.25(+2.30%)
Nov 08, 2007	10.99	11.14	10.43	10.84	6,073,380	-0.15(-1.40%)
Nov 07, 2007	11.24	11.43	10.99	10.99	4,582,693	-0.49(-4.26%)
Nov 06, 2007	11.22	11.53	10.98	11.48	4,823,275	+0.30(+2.69%)
Nov 05, 2007	11.19	11.74	11.14	11.18	7,690,436	-0.48(-4.12%)
Nov 02, 2007	12.21	12.32	11.52	11.66	8,303,020	-0.55(-4.50%)
Nov 01, 2007	12.32	12.38	12.06	12.21	7,166,319	-0.52(-4.11%)
Oct 31, 2007	13.12	13.46	12.67	12.73	7,418,039	-0.38(-2.88%)
Oct 30, 2007	12.96	13.24	12.70	13.11	3,695,501	+0.09(+0.73%)
Oct 29, 2007	13.27	13.28	12.74	13.02	10,267,250	-0.11(-0.85%)
Oct 26, 2007	12.69	13.21	12.63	13.13	7,811,934	+0.66(+5.30%)
Oct 25, 2007	12.70	13.30	12.27	12.47	9,394,272	-0.39(-3.07%)
Oct 24, 2007	12.73	12.86	12.24	12.86	8,057,477	+0.13(+1.01%)
Oct 23, 2007	13.04	13.17	12.45	12.73	7,196,852	-0.02(-0.13%)
Oct 22, 2007	11.51	12.86	11.43	12.75	10,286,944	+1.02(+8.70%)
Oct 19, 2007	11.73	12.06	11.61	11.73	8,138,703	-0.14(-1.16%)
Oct 18, 2007	11.67	12.09	11.45	11.87	8,364,085	+0.08(+0.65%)
Oct 17, 2007	12.21	12.55	11.62	11.79	5,858,775	-0.35(-2.90%)
Oct 16, 2007	12.14	12.22	12.01	12.14	6,644,525	-0.24(-1.94%)
Oct 15, 2007	13.04	13.11	12.28	12.38	4,955,032	-0.63(-4.82%)
Oct 12, 2007	13.36	13.36	12.92	13.01	4,366,614	-0.33(-2.44%)
Oct 11, 2007	13.51	13.80	13.17	13.33	5,335,175	+0.15(+1.17%)
Oct 10, 2007	12.82	13.33	12.73	13.18	5,157,456	+0.33(+2.54%)
Oct 09, 2007	12.78	12.91	12.41	12.85	8,933,951	+0.12(+0.94%)
Oct 08, 2007	13.07	13.24	12.64	12.73	3,948,969	-0.51(-3.82%)
Oct 05, 2007	13.08	13.61	12.97	13.24	5,680,008	+0.01(+0.06%)
Oct 04, 2007	13.96	13.96	12.79	13.23	6,806,220	-0.46(-3.38%)
Oct 03, 2007	13.27	14.53	13.24	13.70	9,933,488	+0.39(+2.97%)
Oct 02, 2007	13.05	14.58	12.91	13.30	13,207,126	+0.61(+4.80%)
Oct 01, 2007	11.93	12.88	11.84	12.69	9,840,259	+1.01(+8.67%)
Sep 28, 2007	11.58	11.84	11.38	11.68	5,733,382	-0.04(-0.37%)
Sep 27, 2007	11.70	12.00	11.05	11.72	8,467,804	+0.16(+1.41%)
Sep 26, 2007	12.55	12.67	11.50	11.56	10,573,975	-1.00(-7.99%)
Sep 25, 2007	12.34	13.00	12.29	12.56	7,122,035	-0.39(-3.05%)
Sep 24, 2007	13.82	13.87	12.88	12.96	5,167,712	-0.91(-6.56%)
Sep 21, 2007	14.09	14.30	13.51	13.87	4,659,611	+0.04(+0.31%)
Sep 20, 2007	14.76	14.80	13.72	13.82	4,172,137	-0.99(-6.66%)
Sep 19, 2007	14.67	15.87	14.46	14.81	9,100,249	+0.14(+0.94%)
Sep 18, 2007	13.99	14.74	13.77	14.67	7,724,065	+0.87(+6.28%)
Sep 17, 2007	13.65	13.93	13.50	13.81	3,592,832	+0.04(+0.31%)
Sep 14, 2007	13.39	13.79	13.11	13.76	4,724,418	+0.45(+3.35%)
Sep 13, 2007	13.15	13.53	12.96	13.32	4,674,178	+0.30(+2.31%)
Sep 12, 2007	12.98	13.25	12.89	13.02	2,867,157	-0.04(-0.33%)
Sep 11, 2007	12.87	13.11	12.85	13.06	3,882,077	+0.15(+1.20%)
Sep 10, 2007	13.48	13.48	12.78	12.91	3,736,289	-0.39(-2.97%)
Sep 07, 2007	13.45	13.52	13.10	13.30	4,619,522	-0.50(-3.61%)
Sep 06, 2007	14.04	14.15	13.58	13.80	3,796,189	-0.24(-1.71%)
Sep 05, 2007	14.26	14.34	13.85	14.04	3,874,735	-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.