Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.08	14.23	14.05	14.13	55,295,524	+0.11(+0.76%)
Nov 29, 2007	13.81	14.12	13.80	14.03	50,034,408	+0.09(+0.66%)
Nov 28, 2007	13.60	14.02	13.57	13.94	96,877,384	+0.41(+3.05%)
Nov 27, 2007	13.36	13.63	13.32	13.52	71,210,712	+0.24(+1.78%)
Nov 26, 2007	13.57	13.69	13.28	13.29	74,518,624	-0.21(-1.53%)
Nov 23, 2007	13.35	13.65	13.24	13.49	46,035,304	+0.26(+1.94%)
Nov 21, 2007	13.29	13.40	13.18	13.24	59,231,932	-0.19(-1.41%)
Nov 20, 2007	13.41	13.64	13.19	13.43	80,547,344	+0.01(+0.07%)
Nov 19, 2007	13.57	13.68	13.35	13.42	50,796,788	-0.26(-1.88%)
Nov 16, 2007	13.70	13.75	13.46	13.67	64,132,772	+0.04(+0.30%)
Nov 15, 2007	13.66	13.89	13.54	13.63	73,976,760	-0.09(-0.67%)
Nov 14, 2007	13.65	13.89	13.61	13.72	98,665,248	+0.16(+1.18%)
Nov 13, 2007	13.28	13.68	13.28	13.57	138,044,528	+0.78(+6.12%)
Nov 12, 2007	12.68	13.15	12.59	12.78	86,309,896	+0.12(+0.98%)
Nov 09, 2007	12.73	12.81	12.54	12.66	69,237,216	-0.21(-1.65%)
Nov 08, 2007	13.04	13.10	12.64	12.87	70,486,960	-0.09(-0.71%)
Nov 07, 2007	12.98	13.16	12.93	12.96	59,535,456	-0.11(-0.81%)
Nov 06, 2007	12.99	13.10	12.93	13.07	42,571,036	+0.08(+0.59%)
Nov 05, 2007	13.06	13.10	12.92	12.99	42,489,932	-0.05(-0.36%)
Nov 02, 2007	13.03	13.10	12.88	13.04	61,117,728	+0.05(+0.36%)
Nov 01, 2007	13.19	13.26	12.97	12.99	67,323,832	-0.35(-2.61%)
Oct 31, 2007	13.49	13.52	13.14	13.34	74,976,144	-0.05(-0.35%)
Oct 30, 2007	13.20	13.53	13.19	13.39	55,674,064	+0.11(+0.80%)
Oct 29, 2007	13.20	13.32	13.17	13.28	46,441,156	+0.11(+0.83%)
Oct 26, 2007	13.15	13.22	13.02	13.17	57,722,532	+0.22(+1.73%)
Oct 25, 2007	12.97	13.06	12.77	12.95	72,125,856	+0.00(+0.02%)
Oct 24, 2007	13.01	13.04	12.77	12.95	75,512,760	-0.02(-0.14%)
Oct 23, 2007	13.43	13.45	12.84	12.96	128,326,192	-0.39(-2.92%)
Oct 22, 2007	13.22	13.41	13.17	13.35	71,907,952	+0.08(+0.60%)
Oct 19, 2007	13.53	13.58	13.27	13.27	77,843,072	-0.27(-1.98%)
Oct 18, 2007	13.51	13.59	13.38	13.54	64,459,580	-0.03(-0.22%)
Oct 17, 2007	13.62	13.68	13.36	13.57	81,036,960	+0.04(+0.28%)
Oct 16, 2007	13.66	13.66	13.45	13.53	61,060,360	-0.17(-1.27%)
Oct 15, 2007	13.87	13.89	13.65	13.71	55,692,024	-0.18(-1.30%)
Oct 12, 2007	13.86	13.95	13.81	13.89	47,431,376	+0.05(+0.34%)
Oct 11, 2007	13.97	14.08	13.79	13.84	139,040,576	+0.39(+2.87%)
Oct 10, 2007	13.31	13.50	13.31	13.45	53,644,024	+0.11(+0.84%)
Oct 09, 2007	13.29	13.42	13.17	13.34	41,504,744	-0.02(-0.13%)
Oct 08, 2007	13.34	13.40	13.30	13.36	27,348,040	-0.03(-0.22%)
Oct 05, 2007	13.41	13.54	13.27	13.39	44,420,104	+0.11(+0.82%)
Oct 04, 2007	13.30	13.38	13.21	13.28	32,374,930	-0.04(-0.29%)
Oct 03, 2007	13.19	13.46	13.13	13.32	57,791,508	+0.08(+0.58%)
Oct 02, 2007	13.12	13.31	13.09	13.24	62,168,300	+0.12(+0.90%)
Oct 01, 2007	12.93	13.18	12.88	13.12	51,414,044	+0.24(+1.88%)
Sep 28, 2007	12.87	12.98	12.84	12.88	42,887,228	+0.01(+0.09%)
Sep 27, 2007	12.85	12.99	12.83	12.87	48,134,760	+0.09(+0.72%)
Sep 26, 2007	12.78	12.87	12.67	12.78	64,883,208	+0.04(+0.32%)
Sep 25, 2007	12.77	12.78	12.59	12.74	72,174,272	-0.24(-1.84%)
Sep 24, 2007	13.08	13.12	12.94	12.98	56,763,552	-0.08(-0.59%)
Sep 21, 2007	13.15	13.22	13.03	13.05	71,309,496	-0.03(-0.20%)
Sep 20, 2007	13.18	13.23	12.97	13.08	56,799,188	-0.13(-0.96%)
Sep 19, 2007	13.15	13.29	13.11	13.21	75,183,880	+0.09(+0.70%)
Sep 18, 2007	12.83	13.18	12.79	13.11	94,563,192	+0.33(+2.59%)
Sep 17, 2007	12.76	12.85	12.69	12.78	47,528,144	+0.00(+0.00%)
Sep 14, 2007	12.63	12.85	12.59	12.78	50,278,428	+0.08(+0.60%)
Sep 13, 2007	12.60	12.83	12.62	12.71	58,088,560	+0.10(+0.82%)
Sep 12, 2007	12.67	12.75	12.56	12.60	53,040,992	-0.07(-0.54%)
Sep 11, 2007	12.51	12.69	12.49	12.67	64,038,900	+0.20(+1.58%)
Sep 10, 2007	12.57	12.59	12.42	12.47	61,770,120	-0.04(-0.28%)
Sep 07, 2007	12.52	12.65	12.49	12.51	85,984,728	-0.11(-0.87%)
Sep 06, 2007	12.79	12.87	12.59	12.62	99,684,840	+0.09(+0.73%)
Sep 05, 2007	12.75	12.75	12.50	12.53	104,323,384	-0.25(-1.96%)

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.