Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.15	11.21	11.07	11.21	1,098,898	+0.15(+1.34%)
Nov 29, 2007	10.96	11.08	10.93	11.06	1,031,171	+0.11(+0.97%)
Nov 28, 2007	10.77	10.96	10.77	10.96	1,031,956	+0.19(+1.77%)
Nov 27, 2007	10.68	10.83	10.65	10.76	1,002,197	+0.14(+1.32%)
Nov 26, 2007	10.64	10.77	10.60	10.62	686,607	+0.03(+0.24%)
Nov 23, 2007	10.65	10.65	10.53	10.60	195,297	+0.00(+0.04%)
Nov 21, 2007	10.67	10.73	10.60	10.60	590,610	-0.08(-0.79%)
Nov 20, 2007	10.61	10.69	10.51	10.68	1,409,303	+0.07(+0.68%)
Nov 19, 2007	10.57	10.63	10.51	10.61	1,349,157	-0.01(-0.08%)
Nov 16, 2007	10.72	10.81	10.56	10.62	1,529,595	-0.16(-1.46%)
Nov 15, 2007	11.02	11.07	10.72	10.77	1,855,091	-0.25(-2.27%)
Nov 14, 2007	11.26	11.26	10.94	11.02	564,452	-0.20(-1.81%)
Nov 13, 2007	11.20	11.23	11.01	11.23	625,754	+0.10(+0.88%)
Nov 12, 2007	11.12	11.27	11.07	11.13	683,541	-0.03(-0.27%)
Nov 09, 2007	11.16	11.23	11.04	11.16	699,436	-0.03(-0.27%)
Nov 08, 2007	11.02	11.22	11.02	11.19	872,470	+0.17(+1.50%)
Nov 07, 2007	11.12	11.17	11.00	11.02	801,710	-0.14(-1.29%)
Nov 06, 2007	11.20	11.20	11.02	11.17	606,649	-0.00(-0.04%)
Nov 05, 2007	11.24	11.25	11.12	11.17	579,288	-0.12(-1.05%)
Nov 02, 2007	11.24	11.54	11.00	11.29	639,670	+0.08(+0.68%)
Nov 01, 2007	11.24	11.29	11.06	11.21	742,036	-0.07(-0.64%)
Oct 31, 2007	11.17	11.37	11.16	11.29	803,597	+0.11(+0.95%)
Oct 30, 2007	10.94	11.23	10.94	11.18	669,625	+0.17(+1.54%)
Oct 29, 2007	11.06	11.09	10.99	11.01	773,406	-0.06(-0.57%)
Oct 26, 2007	10.95	11.13	10.92	11.07	1,060,692	+0.14(+1.28%)
Oct 25, 2007	10.94	10.96	10.88	10.93	1,614,507	-0.00(-0.04%)
Oct 24, 2007	11.02	11.02	10.84	10.94	1,063,051	-0.08(-0.77%)
Oct 23, 2007	11.15	11.19	10.96	11.02	473,856	+0.00(+0.00%)
Oct 22, 2007	10.94	11.02	10.89	11.02	760,905	+0.06(+0.58%)
Oct 19, 2007	11.03	11.05	10.93	10.96	1,128,150	-0.06(-0.58%)
Oct 18, 2007	10.99	11.05	10.96	11.02	690,381	+0.06(+0.54%)
Oct 17, 2007	10.97	11.08	10.93	10.96	980,261	-0.05(-0.46%)
Oct 16, 2007	11.00	11.12	10.99	11.01	1,240,422	-0.04(-0.38%)
Oct 15, 2007	11.21	11.24	11.02	11.06	705,005	-0.22(-1.96%)
Oct 12, 2007	11.32	11.40	11.24	11.28	1,073,665	-0.11(-0.93%)
Oct 11, 2007	11.34	11.43	11.29	11.38	733,781	+0.11(+0.94%)
Oct 10, 2007	11.22	11.29	11.15	11.28	1,326,750	+0.06(+0.53%)
Oct 09, 2007	11.13	11.22	11.08	11.22	1,053,616	+0.08(+0.76%)
Oct 08, 2007	11.16	11.18	11.11	11.13	947,948	-0.01(-0.11%)
Oct 05, 2007	11.05	11.15	11.00	11.15	960,213	+0.15(+1.39%)
Oct 04, 2007	11.07	11.09	10.89	10.99	1,382,414	-0.10(-0.92%)
Oct 03, 2007	11.08	11.14	10.87	11.10	897,472	+0.02(+0.15%)
Oct 02, 2007	11.10	11.12	11.00	11.08	567,259	-0.04(-0.38%)
Oct 01, 2007	11.02	11.18	11.02	11.12	492,017	+0.11(+0.96%)
Sep 28, 2007	10.99	11.07	10.94	11.01	1,125,084	-0.02(-0.15%)
Sep 27, 2007	11.24	11.24	11.03	11.03	867,517	-0.13(-1.14%)
Sep 26, 2007	11.03	11.16	10.95	11.16	777,652	+0.19(+1.78%)
Sep 25, 2007	11.05	11.15	10.94	10.96	542,257	-0.16(-1.45%)
Sep 24, 2007	11.09	11.26	11.07	11.12	843,931	+0.04(+0.34%)
Sep 21, 2007	11.24	11.31	11.08	11.09	1,236,884	-0.18(-1.58%)
Sep 20, 2007	11.25	11.32	11.20	11.26	714,440	+0.01(+0.11%)
Sep 19, 2007	11.10	11.33	11.07	11.25	1,434,541	+0.14(+1.30%)
Sep 18, 2007	10.92	11.13	10.92	11.11	734,017	+0.19(+1.75%)
Sep 17, 2007	10.85	10.93	10.84	10.92	1,237,592	+0.04(+0.35%)
Sep 14, 2007	10.79	10.88	10.75	10.88	860,913	+0.06(+0.59%)
Sep 13, 2007	10.92	10.92	10.78	10.82	1,016,585	-0.06(-0.51%)
Sep 12, 2007	10.71	10.92	10.64	10.87	887,094	+0.12(+1.10%)
Sep 11, 2007	10.71	10.79	10.65	10.75	843,931	+0.04(+0.40%)
Sep 10, 2007	10.42	10.74	10.42	10.71	1,201,976	+0.03(+0.24%)
Sep 07, 2007	10.65	10.74	10.59	10.68	753,594	-0.07(-0.67%)
Sep 06, 2007	10.71	10.77	10.65	10.76	1,110,696	+0.03(+0.28%)
Sep 05, 2007	10.88	10.88	10.62	10.73	1,004,320	-0.19(-1.71%)

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.