Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	3.895	3.927	3.858	3.905	656,974	+0.00(+0.00%)
Nov 29, 2007	3.928	3.935	3.861	3.905	608,244	-0.05(-1.27%)
Nov 28, 2007	3.925	3.962	3.905	3.955	514,187	+0.03(+0.77%)
Nov 27, 2007	3.895	3.925	3.828	3.925	759,813	+0.06(+1.65%)
Nov 26, 2007	3.885	3.885	3.831	3.861	535,881	+0.04(+0.96%)
Nov 23, 2007	3.814	3.834	3.793	3.824	199,715	+0.02(+0.53%)
Nov 21, 2007	3.734	3.804	3.734	3.804	516,285	+0.01(+0.18%)
Nov 20, 2007	3.804	3.841	3.791	3.798	837,613	-0.01(-0.26%)
Nov 19, 2007	3.841	3.845	3.788	3.808	834,036	-0.04(-1.05%)
Nov 16, 2007	3.905	3.905	3.848	3.848	403,306	-0.06(-1.63%)
Nov 15, 2007	3.898	3.922	3.875	3.912	457,855	-0.01(-0.17%)
Nov 14, 2007	4.009	4.009	3.912	3.918	428,464	-0.05(-1.18%)
Nov 13, 2007	3.982	3.982	3.912	3.965	448,614	-0.02(-0.42%)
Nov 12, 2007	3.959	3.982	3.928	3.982	358,593	+0.02(+0.42%)
Nov 09, 2007	3.942	3.975	3.932	3.965	422,085	-0.01(-0.25%)
Nov 08, 2007	3.979	4.012	3.942	3.975	452,788	+0.00(+0.08%)
Nov 07, 2007	4.039	4.039	3.972	3.972	817,641	-0.10(-2.39%)
Nov 06, 2007	4.110	4.123	4.053	4.069	423,575	-0.06(-1.38%)
Nov 05, 2007	4.120	4.126	4.079	4.126	329,977	+0.00(+0.00%)
Nov 02, 2007	4.143	4.163	4.089	4.126	467,990	-0.02(-0.40%)
Nov 01, 2007	4.146	4.163	4.136	4.143	531,780	-0.00(-0.08%)
Oct 31, 2007	4.140	4.150	4.126	4.146	574,704	+0.01(+0.32%)
Oct 30, 2007	4.150	4.157	4.130	4.133	377,074	-0.02(-0.48%)
Oct 29, 2007	4.146	4.167	4.133	4.153	335,939	+0.01(+0.24%)
Oct 26, 2007	4.103	4.150	4.103	4.143	572,617	+0.05(+1.15%)
Oct 25, 2007	4.140	4.150	4.093	4.096	536,251	-0.04(-1.05%)
Oct 24, 2007	4.143	4.150	4.133	4.140	423,158	+0.00(+0.00%)
Oct 23, 2007	4.133	4.143	4.116	4.140	291,227	+0.00(+0.08%)
Oct 22, 2007	4.120	4.136	4.116	4.136	377,074	+0.02(+0.41%)
Oct 19, 2007	4.126	4.140	4.110	4.120	420,595	-0.03(-0.73%)
Oct 18, 2007	4.180	4.189	4.143	4.150	385,421	-0.04(-1.04%)
Oct 17, 2007	4.210	4.224	4.180	4.193	282,582	-0.00(-0.08%)
Oct 16, 2007	4.237	4.237	4.190	4.197	321,545	-0.04(-1.03%)
Oct 15, 2007	4.257	4.257	4.227	4.240	427,152	-0.01(-0.24%)
Oct 12, 2007	4.237	4.254	4.230	4.250	281,390	+0.01(+0.32%)
Oct 11, 2007	4.240	4.261	4.227	4.237	353,824	-0.04(-1.02%)
Oct 10, 2007	4.284	4.291	4.264	4.281	267,678	-0.01(-0.23%)
Oct 09, 2007	4.271	4.291	4.254	4.291	250,780	+0.04(+0.87%)
Oct 08, 2007	4.234	4.267	4.234	4.254	192,859	+0.02(+0.48%)
Oct 05, 2007	4.287	4.294	4.234	4.234	366,343	-0.05(-1.10%)
Oct 04, 2007	4.281	4.287	4.267	4.281	190,475	+0.00(+0.00%)
Oct 03, 2007	4.281	4.301	4.271	4.281	609,877	-0.01(-0.16%)
Oct 02, 2007	4.281	4.321	4.277	4.287	307,919	+0.01(+0.24%)
Oct 01, 2007	4.240	4.277	4.224	4.277	360,084	+0.05(+1.11%)
Sep 28, 2007	4.237	4.247	4.230	4.230	337,728	-0.01(-0.16%)
Sep 27, 2007	4.230	4.240	4.220	4.237	267,380	+0.01(+0.24%)
Sep 26, 2007	4.230	4.240	4.220	4.227	347,862	-0.00(-0.08%)
Sep 25, 2007	4.247	4.250	4.217	4.230	286,457	-0.01(-0.24%)
Sep 24, 2007	4.224	4.247	4.214	4.240	593,185	+0.02(+0.56%)
Sep 21, 2007	4.200	4.220	4.197	4.217	285,265	+0.02(+0.48%)
Sep 20, 2007	4.193	4.210	4.190	4.197	167,820	-0.00(-0.08%)
Sep 19, 2007	4.187	4.200	4.177	4.200	310,602	+0.02(+0.40%)
Sep 18, 2007	4.133	4.183	4.130	4.183	313,285	+0.05(+1.30%)
Sep 17, 2007	4.150	4.157	4.123	4.130	350,843	-0.03(-0.73%)
Sep 14, 2007	4.187	4.197	4.150	4.160	238,168	-0.03(-0.64%)
Sep 13, 2007	4.177	4.197	4.167	4.187	237,870	+0.02(+0.56%)
Sep 12, 2007	4.193	4.204	4.163	4.163	271,553	-0.06(-1.35%)
Sep 11, 2007	4.250	4.250	4.197	4.220	275,428	-0.02(-0.40%)
Sep 10, 2007	4.227	4.250	4.217	4.237	219,985	+0.01(+0.24%)
Sep 07, 2007	4.240	4.247	4.207	4.227	278,111	-0.03(-0.63%)
Sep 06, 2007	4.193	4.254	4.193	4.254	318,352	+0.06(+1.52%)
Sep 05, 2007	4.177	4.193	4.160	4.190	270,957	+0.00(+0.08%)

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.