Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.14	12.38	11.95	11.96	10,248,913	-0.23(-1.89%)
Nov 29, 2007	12.02	12.23	11.99	12.19	7,448,668	+0.13(+1.08%)
Nov 28, 2007	12.13	12.32	11.97	12.06	11,399,559	+0.03(+0.25%)
Nov 27, 2007	12.01	12.13	11.75	12.03	5,282,459	+0.07(+0.59%)
Nov 26, 2007	12.05	12.36	11.96	11.96	9,811,924	-0.09(-0.75%)
Nov 23, 2007	12.06	12.14	11.98	12.05	2,527,563	-0.01(-0.08%)
Nov 21, 2007	11.55	12.10	11.44	12.06	9,597,097	+0.33(+2.81%)
Nov 20, 2007	11.96	12.04	11.48	11.73	7,428,427	-0.19(-1.59%)
Nov 19, 2007	11.98	12.06	11.83	11.92	8,027,198	-0.06(-0.50%)
Nov 16, 2007	12.01	12.11	11.83	11.98	8,789,836	+0.09(+0.76%)
Nov 15, 2007	12.20	12.25	11.82	11.89	11,353,407	-0.37(-3.02%)
Nov 14, 2007	12.19	12.46	12.13	12.26	6,970,881	+0.10(+0.82%)
Nov 13, 2007	12.27	12.50	12.11	12.16	10,999,397	+0.05(+0.41%)
Nov 12, 2007	12.51	12.69	12.10	12.11	8,386,166	-0.36(-2.89%)
Nov 09, 2007	12.57	12.73	12.43	12.47	9,812,501	-0.36(-2.81%)
Nov 08, 2007	13.20	13.36	12.71	12.83	8,148,949	-0.41(-3.10%)
Nov 07, 2007	13.23	13.60	12.75	13.24	16,107,713	-0.04(-0.30%)
Nov 06, 2007	12.27	13.32	12.02	13.28	14,656,324	+1.10(+9.03%)
Nov 05, 2007	12.20	12.30	12.07	12.18	5,688,291	-0.12(-0.98%)
Nov 02, 2007	12.17	12.51	12.00	12.30	10,508,429	+0.25(+2.07%)
Nov 01, 2007	12.25	12.40	12.00	12.05	8,385,514	-0.26(-2.11%)
Oct 31, 2007	12.25	12.31	12.00	12.31	7,395,643	+0.01(+0.08%)
Oct 30, 2007	12.29	12.51	12.16	12.30	6,698,086	-0.02(-0.16%)
Oct 29, 2007	12.10	12.40	12.10	12.32	6,897,535	+0.25(+2.07%)
Oct 26, 2007	11.84	12.13	11.77	12.07	7,703,628	+0.54(+4.68%)
Oct 25, 2007	11.93	11.96	11.42	11.53	7,186,203	-0.29(-2.45%)
Oct 24, 2007	11.82	11.93	11.60	11.82	11,992,118	-0.02(-0.17%)
Oct 23, 2007	11.52	11.88	11.31	11.84	17,204,890	+0.36(+3.14%)
Oct 22, 2007	11.47	11.70	11.35	11.48	6,795,000	-0.02(-0.17%)
Oct 19, 2007	12.15	12.20	11.47	11.50	12,025,300	-0.52(-4.33%)
Oct 18, 2007	11.79	12.12	11.79	12.02	9,157,102	+0.16(+1.35%)
Oct 17, 2007	11.69	12.06	11.57	11.86	12,330,322	+0.24(+2.07%)
Oct 16, 2007	11.46	11.65	11.36	11.62	7,051,982	+0.21(+1.84%)
Oct 15, 2007	11.40	11.51	11.23	11.41	6,845,735	-0.01(-0.09%)
Oct 12, 2007	11.41	11.59	11.33	11.42	8,162,852	+0.07(+0.62%)
Oct 11, 2007	11.80	11.81	11.32	11.35	8,508,948	-0.37(-3.16%)
Oct 10, 2007	11.60	11.80	11.50	11.72	6,370,040	+0.16(+1.38%)
Oct 09, 2007	11.38	11.60	11.38	11.56	5,238,604	+0.13(+1.14%)
Oct 08, 2007	11.43	11.60	11.38	11.43	7,189,513	-0.03(-0.26%)
Oct 05, 2007	11.15	11.58	11.15	11.46	10,191,406	+0.27(+2.41%)
Oct 04, 2007	11.31	11.38	11.14	11.19	8,425,779	-0.08(-0.71%)
Oct 03, 2007	11.35	11.39	11.21	11.27	12,668,684	-0.01(-0.09%)
Oct 02, 2007	11.34	11.48	11.26	11.28	9,940,660	+0.08(+0.72%)
Oct 01, 2007	11.20	11.61	11.17	11.20	25,700,316	+0.02(+0.18%)
Sep 28, 2007	11.24	11.29	11.05	11.18	16,363,668	-0.22(-1.93%)
Sep 27, 2007	11.55	11.56	11.26	11.40	6,749,172	-0.07(-0.61%)
Sep 26, 2007	11.58	11.65	11.40	11.47	4,557,054	-0.10(-0.86%)
Sep 25, 2007	11.48	11.57	11.42	11.57	5,070,646	+0.08(+0.70%)
Sep 24, 2007	11.52	11.61	11.45	11.49	4,934,052	-0.11(-0.95%)
Sep 21, 2007	11.50	11.71	11.50	11.60	7,751,033	-0.01(-0.09%)
Sep 20, 2007	11.67	11.83	11.57	11.61	5,020,022	-0.07(-0.60%)
Sep 19, 2007	11.90	11.93	11.65	11.68	7,771,075	-0.24(-2.01%)
Sep 18, 2007	11.76	11.92	11.58	11.92	6,562,443	+0.16(+1.36%)
Sep 17, 2007	11.78	11.81	11.69	11.76	3,944,298	-0.04(-0.34%)
Sep 14, 2007	11.80	11.92	11.77	11.80	3,008,224	-0.12(-1.01%)
Sep 13, 2007	11.89	11.94	11.77	11.92	3,428,067	+0.15(+1.27%)
Sep 12, 2007	11.85	11.96	11.75	11.77	4,689,173	-0.15(-1.26%)
Sep 11, 2007	11.91	12.04	11.69	11.92	8,089,610	+0.00(+0.00%)
Sep 10, 2007	11.96	11.99	11.76	11.92	4,097,596	+0.05(+0.42%)
Sep 07, 2007	11.89	12.01	11.81	11.87	5,874,976	-0.15(-1.25%)
Sep 06, 2007	11.99	12.13	11.91	12.02	5,477,403	+0.11(+0.92%)
Sep 05, 2007	11.60	12.11	11.60	11.91	9,377,886	+0.16(+1.36%)

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.