Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.08	12.59	12.03	12.57	10,605,397	+0.62(+5.20%)
Nov 29, 2007	12.21	12.25	11.82	11.95	6,274,206	-0.33(-2.68%)
Nov 28, 2007	12.02	12.31	11.83	12.28	4,809,497	+0.36(+2.98%)
Nov 27, 2007	12.04	12.13	11.68	11.92	5,989,392	+0.04(+0.30%)
Nov 26, 2007	12.22	12.28	11.85	11.88	5,101,391	-0.31(-2.55%)
Nov 23, 2007	12.20	12.26	12.04	12.20	2,440,340	+0.20(+1.70%)
Nov 21, 2007	11.72	12.07	11.53	11.99	7,450,188	+0.20(+1.73%)
Nov 20, 2007	11.96	12.12	11.48	11.79	9,869,665	-0.18(-1.48%)
Nov 19, 2007	12.32	12.43	11.96	11.96	6,137,257	-0.46(-3.72%)
Nov 16, 2007	12.62	12.68	12.29	12.43	6,333,318	-0.13(-1.06%)
Nov 15, 2007	12.69	12.82	12.50	12.56	4,789,301	-0.21(-1.67%)
Nov 14, 2007	12.95	13.15	12.62	12.77	6,915,290	-0.12(-0.96%)
Nov 13, 2007	12.82	13.13	12.67	12.90	12,277,671	+0.14(+1.11%)
Nov 12, 2007	11.76	12.83	11.76	12.76	16,809,910	+1.00(+8.54%)
Nov 09, 2007	11.64	11.91	11.57	11.75	8,552,818	-0.02(-0.15%)
Nov 08, 2007	11.80	11.85	11.45	11.77	8,156,789	-0.02(-0.15%)
Nov 07, 2007	11.99	12.10	11.79	11.79	6,769,117	-0.32(-2.64%)
Nov 06, 2007	12.42	12.42	11.99	12.11	6,678,175	-0.23(-1.87%)
Nov 05, 2007	12.38	12.44	12.21	12.34	3,947,203	-0.07(-0.57%)
Nov 02, 2007	12.31	12.52	12.26	12.41	5,978,024	+0.18(+1.45%)
Nov 01, 2007	12.45	12.56	12.21	12.23	5,039,052	-0.39(-3.10%)
Oct 31, 2007	12.52	12.65	12.36	12.62	6,761,148	+0.19(+1.50%)
Oct 30, 2007	12.30	12.61	12.30	12.44	5,383,475	+0.14(+1.16%)
Oct 29, 2007	12.39	12.40	12.17	12.29	4,842,628	-0.04(-0.36%)
Oct 26, 2007	12.32	12.40	12.20	12.34	5,538,501	+0.06(+0.51%)
Oct 25, 2007	12.50	12.52	12.17	12.28	5,019,833	-0.23(-1.85%)
Oct 24, 2007	12.60	12.67	12.28	12.51	5,701,183	-0.12(-0.98%)
Oct 23, 2007	12.46	12.70	12.46	12.63	5,073,873	+0.17(+1.35%)
Oct 22, 2007	12.41	12.64	12.35	12.46	6,802,354	+0.06(+0.50%)
Oct 19, 2007	12.70	12.73	12.39	12.40	8,856,649	-0.33(-2.58%)
Oct 18, 2007	13.10	13.10	12.63	12.73	8,849,446	-0.20(-1.58%)
Oct 17, 2007	12.96	13.00	12.76	12.93	5,351,051	+0.04(+0.34%)
Oct 16, 2007	12.94	13.05	12.86	12.89	5,280,349	-0.05(-0.41%)
Oct 15, 2007	12.97	13.00	12.88	12.94	3,764,987	-0.09(-0.68%)
Oct 12, 2007	12.96	13.14	12.92	13.03	3,928,671	-0.01(-0.07%)
Oct 11, 2007	13.23	13.35	12.95	13.04	4,991,144	-0.21(-1.61%)
Oct 10, 2007	13.32	13.37	13.15	13.25	2,663,366	-0.04(-0.27%)
Oct 09, 2007	13.29	13.38	13.23	13.29	3,859,332	+0.01(+0.07%)
Oct 08, 2007	13.23	13.33	13.15	13.28	3,221,438	+0.03(+0.20%)
Oct 05, 2007	13.22	13.37	13.20	13.25	4,473,657	+0.15(+1.15%)
Oct 04, 2007	13.11	13.25	13.07	13.10	3,778,272	-0.06(-0.47%)
Oct 03, 2007	13.28	13.36	13.10	13.16	4,826,191	-0.12(-0.87%)
Oct 02, 2007	13.07	13.34	13.05	13.28	4,726,462	+0.14(+1.08%)
Oct 01, 2007	13.01	13.23	12.92	13.14	5,839,547	-0.01(-0.07%)
Sep 28, 2007	13.04	13.22	13.01	13.15	4,864,920	+0.04(+0.34%)
Sep 27, 2007	13.24	13.33	13.06	13.10	5,255,919	-0.13(-1.01%)
Sep 26, 2007	13.13	13.37	13.13	13.23	4,744,344	+0.08(+0.61%)
Sep 25, 2007	13.28	13.31	13.07	13.15	9,625,250	-0.16(-1.20%)
Sep 24, 2007	13.58	13.62	13.28	13.31	6,197,560	-0.31(-2.28%)
Sep 21, 2007	13.55	13.68	13.42	13.63	11,241,036	+0.20(+1.52%)
Sep 20, 2007	13.44	13.69	13.40	13.42	8,009,461	-0.02(-0.13%)
Sep 19, 2007	13.40	13.55	13.35	13.44	8,178,451	+0.05(+0.40%)
Sep 18, 2007	13.03	13.39	12.91	13.39	6,909,307	+0.41(+3.15%)
Sep 17, 2007	12.70	13.34	12.68	12.98	12,409,643	+0.31(+2.45%)
Sep 14, 2007	12.76	12.84	12.62	12.67	9,957,256	-0.13(-1.04%)
Sep 13, 2007	12.89	12.96	12.72	12.80	7,235,797	-0.05(-0.41%)
Sep 12, 2007	13.15	13.20	12.84	12.85	6,950,400	-0.37(-2.82%)
Sep 11, 2007	13.02	13.24	12.99	13.23	3,162,670	+0.20(+1.57%)
Sep 10, 2007	13.31	13.33	13.00	13.02	5,280,124	-0.14(-1.08%)
Sep 07, 2007	13.32	13.36	13.12	13.16	4,904,323	-0.29(-2.18%)
Sep 06, 2007	13.40	13.53	13.28	13.46	3,455,273	+0.05(+0.40%)
Sep 05, 2007	13.52	13.65	13.39	13.40	4,255,960	-0.19(-1.37%)

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.