Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.53	14.67	13.82	14.06	9,547,122	-0.21(-1.49%)
Nov 29, 2007	14.59	14.71	14.23	14.28	6,991,438	-0.45(-3.07%)
Nov 28, 2007	13.93	14.78	13.79	14.73	11,050,828	+0.97(+7.03%)
Nov 27, 2007	13.49	13.89	13.35	13.76	6,300,794	+0.30(+2.25%)
Nov 26, 2007	13.76	13.89	13.44	13.46	5,690,850	-0.32(-2.30%)
Nov 23, 2007	13.62	13.84	13.53	13.77	1,987,304	+0.16(+1.16%)
Nov 21, 2007	13.35	13.87	13.32	13.62	8,409,184	+0.08(+0.57%)
Nov 20, 2007	13.91	14.05	13.31	13.54	10,951,659	-0.26(-1.90%)
Nov 19, 2007	14.10	14.19	13.79	13.80	8,966,655	-0.40(-2.80%)
Nov 16, 2007	14.24	14.44	14.00	14.20	10,508,273	+0.14(+1.00%)
Nov 15, 2007	13.96	14.35	13.88	14.06	10,149,894	+0.11(+0.78%)
Nov 14, 2007	14.73	14.78	13.90	13.95	11,397,266	-0.66(-4.49%)
Nov 13, 2007	14.08	14.70	14.04	14.61	13,039,064	+0.70(+5.01%)
Nov 12, 2007	13.93	14.26	13.53	13.91	13,251,937	-0.01(-0.10%)
Nov 09, 2007	13.82	14.58	13.59	13.92	18,133,114	-0.35(-2.47%)
Nov 08, 2007	15.08	15.20	13.57	14.28	21,278,176	-0.69(-4.59%)
Nov 07, 2007	14.55	15.59	14.45	14.96	27,529,442	+0.49(+3.41%)
Nov 06, 2007	14.88	15.69	14.09	14.47	74,021,208	-3.44(-19.21%)
Nov 05, 2007	18.50	18.50	17.55	17.91	9,680,217	-0.58(-3.15%)
Nov 02, 2007	18.02	18.64	17.98	18.50	6,287,592	+0.57(+3.18%)
Nov 01, 2007	18.72	18.99	17.88	17.93	6,628,817	-0.82(-4.39%)
Oct 31, 2007	18.43	18.75	18.02	18.75	5,464,423	+0.45(+2.47%)
Oct 30, 2007	18.14	18.45	18.02	18.30	3,239,890	+0.05(+0.27%)
Oct 29, 2007	18.21	18.48	18.09	18.25	3,579,005	+0.19(+1.03%)
Oct 26, 2007	18.02	18.18	17.64	18.06	5,858,958	+0.33(+1.89%)
Oct 25, 2007	18.04	18.18	17.41	17.73	5,424,888	+0.01(+0.08%)
Oct 24, 2007	18.12	18.37	17.32	17.71	8,411,351	-0.64(-3.47%)
Oct 23, 2007	18.16	18.53	17.90	18.35	5,287,759	+0.12(+0.64%)
Oct 22, 2007	17.97	18.36	17.88	18.23	4,692,083	+0.14(+0.75%)
Oct 19, 2007	18.88	19.06	18.09	18.10	8,572,476	-0.81(-4.30%)
Oct 18, 2007	18.64	18.92	18.36	18.91	5,926,122	+0.11(+0.60%)
Oct 17, 2007	18.59	18.85	18.36	18.80	7,406,189	+9.78(+108.50%)
Oct 16, 2007	9.016	9.182	8.860	9.016	9,769,585	-0.06(-0.71%)
Oct 15, 2007	9.201	9.232	8.918	9.080	8,758,592	-0.17(-1.87%)
Oct 12, 2007	9.215	9.340	9.144	9.253	7,687,417	+0.07(+0.81%)
Oct 11, 2007	9.563	9.586	9.147	9.179	13,856,589	-0.44(-4.53%)
Oct 10, 2007	9.550	9.686	9.323	9.614	7,526,187	+0.03(+0.35%)
Oct 09, 2007	9.451	9.615	9.451	9.580	6,663,032	+0.13(+1.42%)
Oct 08, 2007	9.642	9.665	9.418	9.446	7,170,563	-0.25(-2.61%)
Oct 05, 2007	9.442	9.722	9.418	9.699	6,211,541	+0.28(+2.94%)
Oct 04, 2007	9.400	9.490	9.344	9.422	4,995,036	+0.05(+0.54%)
Oct 03, 2007	9.292	9.383	9.240	9.371	5,035,862	+0.09(+1.01%)
Oct 02, 2007	9.320	9.334	9.173	9.277	6,024,233	-0.04(-0.44%)
Oct 01, 2007	9.094	9.332	9.026	9.318	8,719,937	+0.30(+3.30%)
Sep 28, 2007	9.042	9.136	8.959	9.020	5,972,810	+0.01(+0.06%)
Sep 27, 2007	8.910	9.022	8.850	9.015	7,801,046	+0.17(+1.88%)
Sep 26, 2007	8.794	8.889	8.763	8.849	6,105,868	+0.11(+1.29%)
Sep 25, 2007	8.448	8.745	8.387	8.736	8,240,569	+0.28(+3.26%)
Sep 24, 2007	8.592	8.627	8.394	8.460	8,612,279	-0.12(-1.37%)
Sep 21, 2007	8.401	8.689	8.299	8.577	15,505,474	+0.28(+3.35%)
Sep 20, 2007	8.559	8.559	8.220	8.299	9,985,154	-0.25(-2.90%)
Sep 19, 2007	8.534	8.598	8.470	8.547	12,755,256	+0.15(+1.75%)
Sep 18, 2007	8.214	8.463	8.178	8.400	14,553,975	+0.26(+3.24%)
Sep 17, 2007	8.256	8.343	8.107	8.136	6,996,851	-0.01(-0.14%)
Sep 14, 2007	8.035	8.228	7.948	8.148	11,304,625	+0.02(+0.26%)
Sep 13, 2007	7.934	8.204	7.915	8.126	12,137,126	+0.22(+2.83%)
Sep 12, 2007	7.880	8.022	7.823	7.902	11,050,751	+0.17(+2.16%)
Sep 11, 2007	7.680	7.889	7.677	7.735	14,971,769	+0.08(+0.99%)
Sep 10, 2007	8.065	8.065	7.642	7.659	18,477,828	-0.38(-4.67%)
Sep 07, 2007	8.032	8.111	7.954	8.035	6,125,346	-0.12(-1.43%)
Sep 06, 2007	8.140	8.229	8.083	8.151	7,044,665	+0.07(+0.90%)
Sep 05, 2007	8.253	8.264	8.050	8.079	8,072,965	-0.23(-2.72%)

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.