Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.29	13.40	13.03	13.22	6,641,291	+0.06(+0.45%)
Nov 29, 2007	13.17	13.22	12.66	13.16	7,572,111	+0.00(+0.00%)
Nov 28, 2007	12.70	13.26	12.63	13.16	8,953,402	+0.54(+4.26%)
Nov 27, 2007	12.06	12.68	12.06	12.63	7,558,507	+0.62(+5.17%)
Nov 26, 2007	12.66	12.75	11.99	12.01	7,562,279	-0.68(-5.35%)
Nov 23, 2007	12.55	12.70	12.46	12.68	3,072,466	+0.34(+2.75%)
Nov 21, 2007	12.54	12.58	12.33	12.34	6,163,659	-0.25(-2.00%)
Nov 20, 2007	12.88	13.00	12.44	12.60	8,398,414	-0.29(-2.22%)
Nov 19, 2007	13.19	13.31	12.81	12.88	8,983,649	-0.36(-2.74%)
Nov 16, 2007	12.95	13.25	12.84	13.25	13,591,257	+0.38(+2.96%)
Nov 15, 2007	13.22	13.54	12.85	12.87	10,819,850	-0.43(-3.26%)
Nov 14, 2007	13.54	13.54	13.25	13.30	7,097,118	-0.19(-1.39%)
Nov 13, 2007	13.19	13.51	12.77	13.49	7,307,010	+0.37(+2.86%)
Nov 12, 2007	12.82	13.30	12.72	13.11	8,735,115	+0.24(+1.86%)
Nov 09, 2007	13.04	13.20	12.86	12.87	6,985,958	-0.37(-2.78%)
Nov 08, 2007	13.29	13.39	12.87	13.24	9,720,811	-0.04(-0.26%)
Nov 07, 2007	12.87	13.74	12.87	13.27	16,141,366	+0.24(+1.84%)
Nov 06, 2007	12.64	13.05	12.64	13.03	6,537,820	+0.11(+0.81%)
Nov 05, 2007	12.43	13.16	12.43	12.93	6,124,184	-0.02(-0.14%)
Nov 02, 2007	12.75	13.02	12.67	12.95	8,165,395	+0.20(+1.61%)
Nov 01, 2007	12.78	12.95	12.58	12.74	8,678,520	-0.15(-1.18%)
Oct 31, 2007	13.16	13.16	12.75	12.89	8,111,211	-0.12(-0.90%)
Oct 30, 2007	12.92	13.09	12.82	13.01	7,892,081	+0.09(+0.72%)
Oct 29, 2007	12.77	13.02	12.61	12.92	9,942,019	+0.15(+1.19%)
Oct 26, 2007	12.66	12.81	12.47	12.77	5,849,664	+0.08(+0.60%)
Oct 25, 2007	12.54	12.87	12.26	12.69	12,118,957	+0.18(+1.40%)
Oct 24, 2007	11.96	12.57	11.96	12.51	19,581,154	+0.64(+5.42%)
Oct 23, 2007	11.57	12.21	11.57	11.87	21,397,380	+0.77(+6.90%)
Oct 22, 2007	10.90	11.15	10.85	11.10	8,552,718	+0.32(+2.98%)
Oct 19, 2007	10.92	11.35	10.72	10.78	14,871,579	-0.38(-3.41%)
Oct 18, 2007	11.35	11.56	11.09	11.16	7,887,808	-0.13(-1.19%)
Oct 17, 2007	11.49	11.50	11.26	11.30	6,218,014	-0.07(-0.62%)
Oct 16, 2007	11.55	11.63	11.30	11.37	5,436,360	-0.15(-1.32%)
Oct 15, 2007	11.76	11.83	11.44	11.52	5,448,838	-0.26(-2.19%)
Oct 12, 2007	11.78	11.80	11.68	11.78	7,371,683	+0.03(+0.25%)
Oct 11, 2007	11.93	11.99	11.64	11.75	8,407,087	-0.15(-1.28%)
Oct 10, 2007	11.82	12.11	11.73	11.90	10,092,778	-0.33(-2.73%)
Oct 09, 2007	12.14	12.34	12.09	12.23	5,388,159	+0.11(+0.92%)
Oct 08, 2007	12.18	12.22	12.02	12.12	4,929,559	-0.09(-0.77%)
Oct 05, 2007	12.34	12.37	12.18	12.22	6,520,043	-0.02(-0.19%)
Oct 04, 2007	12.27	12.29	12.06	12.24	8,221,630	-0.02(-0.19%)
Oct 03, 2007	12.19	12.40	12.16	12.26	22,776,308	-0.03(-0.24%)
Oct 02, 2007	12.33	12.46	12.19	12.29	5,696,684	-0.04(-0.33%)
Oct 01, 2007	12.33	12.39	12.13	12.33	6,274,762	+0.06(+0.52%)
Sep 28, 2007	12.52	12.56	12.09	12.27	8,999,523	-0.30(-2.42%)
Sep 27, 2007	12.56	12.64	12.48	12.57	5,895,473	+0.03(+0.23%)
Sep 26, 2007	12.43	12.69	12.17	12.54	7,920,797	+0.22(+1.80%)
Sep 25, 2007	12.40	12.45	12.22	12.32	9,031,145	-0.06(-0.47%)
Sep 24, 2007	11.84	12.41	11.82	12.38	10,069,190	+0.43(+3.62%)
Sep 21, 2007	11.16	12.00	11.16	11.95	12,171,090	+0.46(+3.97%)
Sep 20, 2007	11.67	11.70	11.47	11.49	5,583,871	-0.23(-1.95%)
Sep 19, 2007	11.91	12.09	11.68	11.72	7,224,095	-0.09(-0.74%)
Sep 18, 2007	11.62	11.88	11.49	11.81	4,441,560	+0.24(+2.07%)
Sep 17, 2007	11.71	11.77	11.51	11.57	2,640,664	-0.21(-1.79%)
Sep 14, 2007	11.74	11.82	11.58	11.78	5,408,841	+0.02(+0.15%)
Sep 13, 2007	11.70	11.77	11.55	11.76	5,835,477	+0.10(+0.85%)
Sep 12, 2007	11.59	11.73	11.50	11.66	5,237,742	+0.08(+0.71%)
Sep 11, 2007	11.30	11.62	11.27	11.58	4,728,719	+0.27(+2.43%)
Sep 10, 2007	11.38	11.45	11.07	11.30	5,305,772	-0.04(-0.31%)
Sep 07, 2007	11.41	11.51	11.26	11.34	5,644,380	-0.30(-2.61%)
Sep 06, 2007	11.17	11.70	11.17	11.64	6,075,973	+0.02(+0.15%)
Sep 05, 2007	11.70	11.71	11.55	11.62	5,595,494	-0.13(-1.14%)

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.