Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.19	10.38	9.972	10.03	700,464	+0.01(+0.08%)
Nov 29, 2007	10.11	10.17	9.931	10.02	383,050	-0.18(-1.75%)
Nov 28, 2007	10.00	10.43	10.00	10.20	658,380	+0.17(+1.74%)
Nov 27, 2007	9.619	10.15	9.607	10.03	760,695	+0.42(+4.38%)
Nov 26, 2007	10.03	10.06	9.607	9.607	569,958	-0.43(-4.28%)
Nov 23, 2007	9.753	10.13	9.753	10.04	167,398	+0.36(+3.73%)
Nov 21, 2007	9.676	9.996	9.644	9.676	539,722	-0.08(-0.79%)
Nov 20, 2007	9.773	10.04	9.567	9.753	760,451	-0.05(-0.54%)
Nov 19, 2007	10.00	10.01	9.688	9.806	899,364	-0.32(-3.20%)
Nov 16, 2007	10.23	10.27	9.850	10.13	1,034,554	-0.08(-0.79%)
Nov 15, 2007	10.32	10.40	10.09	10.21	662,187	-0.18(-1.72%)
Nov 14, 2007	10.53	10.63	10.37	10.39	629,347	-0.09(-0.81%)
Nov 13, 2007	10.11	10.49	10.03	10.47	590,337	+0.48(+4.78%)
Nov 12, 2007	9.846	10.25	9.802	9.996	787,363	+0.12(+1.19%)
Nov 09, 2007	9.761	10.09	9.700	9.879	756,747	-0.03(-0.29%)
Nov 08, 2007	9.822	9.927	9.583	9.907	1,040,188	+0.23(+2.39%)
Nov 07, 2007	9.789	9.980	9.619	9.676	670,530	-0.35(-3.47%)
Nov 06, 2007	9.660	10.04	9.660	10.02	724,157	+0.40(+4.12%)
Nov 05, 2007	9.895	9.895	9.469	9.627	962,267	-0.27(-2.74%)
Nov 02, 2007	9.802	9.915	9.538	9.899	1,075,989	+0.23(+2.39%)
Nov 01, 2007	10.13	10.22	9.640	9.668	1,089,568	-0.72(-6.90%)
Oct 31, 2007	10.30	10.50	10.21	10.38	877,234	+0.15(+1.42%)
Oct 30, 2007	10.17	10.41	10.13	10.24	521,946	+0.01(+0.08%)
Oct 29, 2007	10.30	10.38	10.13	10.23	769,339	+0.00(+0.04%)
Oct 26, 2007	10.16	10.37	10.04	10.23	598,978	+0.23(+2.31%)
Oct 25, 2007	10.22	10.27	9.947	9.996	769,092	-0.17(-1.71%)
Oct 24, 2007	9.951	10.21	9.802	10.17	760,945	+0.13(+1.25%)
Oct 23, 2007	10.41	10.45	9.951	10.04	985,130	-0.25(-2.44%)
Oct 22, 2007	9.802	10.32	9.765	10.30	887,110	+0.35(+3.50%)
Oct 19, 2007	10.38	10.39	9.943	9.947	1,396,218	-0.45(-4.36%)
Oct 18, 2007	10.43	10.57	10.39	10.40	580,461	-0.11(-1.08%)
Oct 17, 2007	10.67	10.69	10.35	10.51	580,461	-0.03(-0.31%)
Oct 16, 2007	10.54	10.70	10.54	10.55	437,012	-0.04(-0.38%)
Oct 15, 2007	10.81	10.82	10.51	10.59	754,525	-0.27(-2.46%)
Oct 12, 2007	10.62	10.85	10.62	10.85	545,648	+0.21(+2.02%)
Oct 11, 2007	10.99	11.07	10.60	10.64	767,117	-0.32(-2.88%)
Oct 10, 2007	11.00	11.11	10.94	10.96	473,059	-0.09(-0.77%)
Oct 09, 2007	11.24	11.28	10.94	11.04	794,770	-0.19(-1.73%)
Oct 08, 2007	11.57	11.64	11.24	11.24	629,347	-0.37(-3.18%)
Oct 05, 2007	11.34	11.70	11.34	11.60	606,138	+0.42(+3.73%)
Oct 04, 2007	11.50	11.54	11.14	11.19	930,812	-0.27(-2.37%)
Oct 03, 2007	11.97	11.99	11.38	11.46	1,785,085	-0.06(-0.56%)
Oct 02, 2007	11.37	11.75	11.37	11.52	991,055	+0.20(+1.75%)
Oct 01, 2007	11.14	11.34	11.14	11.32	890,814	+0.23(+2.04%)
Sep 28, 2007	11.34	11.41	11.02	11.10	585,152	-0.22(-1.93%)
Sep 27, 2007	11.00	11.34	10.98	11.32	669,345	+0.39(+3.56%)
Sep 26, 2007	10.85	11.08	10.76	10.93	970,069	+0.17(+1.58%)
Sep 25, 2007	11.05	11.14	10.71	10.76	926,367	-0.38(-3.45%)
Sep 24, 2007	11.09	11.32	10.94	11.14	595,769	+0.04(+0.36%)
Sep 21, 2007	10.94	11.24	10.84	11.10	1,228,079	+0.23(+2.16%)
Sep 20, 2007	11.26	11.34	10.85	10.87	694,035	-0.40(-3.52%)
Sep 19, 2007	11.13	11.34	11.06	11.26	627,866	+0.27(+2.43%)
Sep 18, 2007	10.24	11.00	10.29	11.00	774,277	+0.75(+7.36%)
Sep 17, 2007	10.56	10.56	10.23	10.24	868,840	-0.37(-3.51%)
Sep 14, 2007	10.39	10.65	10.02	10.62	684,406	+0.23(+2.18%)
Sep 13, 2007	10.26	10.53	10.14	10.39	468,615	+0.16(+1.58%)
Sep 12, 2007	10.25	10.37	10.17	10.23	396,027	-0.04(-0.36%)
Sep 11, 2007	10.10	10.27	10.09	10.26	481,454	+0.17(+1.65%)
Sep 10, 2007	10.33	10.39	9.955	10.10	557,746	-0.19(-1.85%)
Sep 07, 2007	10.36	10.43	10.11	10.29	776,499	-0.27(-2.53%)
Sep 06, 2007	10.53	10.61	10.36	10.55	527,624	+0.02(+0.19%)
Sep 05, 2007	10.67	10.67	10.45	10.53	521,699	-0.22(-2.07%)

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.