Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.62	10.62	10.25	10.36	1,641,734	-0.03(-0.32%)
Nov 29, 2007	10.37	10.44	10.29	10.39	2,242,521	-0.04(-0.40%)
Nov 28, 2007	10.09	10.43	10.03	10.43	1,876,156	+0.41(+4.05%)
Nov 27, 2007	9.870	10.09	9.862	10.03	1,647,337	+0.13(+1.34%)
Nov 26, 2007	10.00	10.12	9.862	9.895	2,016,551	-0.13(-1.32%)
Nov 23, 2007	9.986	10.14	9.953	10.03	616,593	+0.08(+0.83%)
Nov 21, 2007	9.837	10.00	9.787	9.945	1,777,767	+0.00(+0.00%)
Nov 20, 2007	9.812	9.986	9.713	9.945	2,666,875	+0.11(+1.10%)
Nov 19, 2007	9.729	9.912	9.679	9.837	1,503,037	+0.06(+0.59%)
Nov 16, 2007	9.837	9.953	9.704	9.779	2,395,960	-0.04(-0.42%)
Nov 15, 2007	9.895	10.03	9.746	9.820	1,651,826	-0.11(-1.09%)
Nov 14, 2007	10.01	10.07	9.870	9.928	1,404,814	-0.05(-0.50%)
Nov 13, 2007	9.787	10.04	9.704	9.978	1,956,285	+0.27(+2.82%)
Nov 12, 2007	9.414	9.970	9.414	9.704	1,996,919	+0.18(+1.92%)
Nov 09, 2007	9.505	9.588	9.348	9.522	1,447,865	-0.12(-1.20%)
Nov 08, 2007	9.829	9.829	9.447	9.638	1,779,908	-0.15(-1.53%)
Nov 07, 2007	9.746	9.903	9.688	9.787	1,478,127	-0.02(-0.25%)
Nov 06, 2007	9.854	9.970	9.675	9.812	2,028,923	-0.05(-0.50%)
Nov 05, 2007	10.04	10.05	9.762	9.862	2,403,527	-0.14(-1.41%)
Nov 02, 2007	10.28	10.28	9.953	10.00	3,060,423	-0.25(-2.43%)
Nov 01, 2007	10.36	10.37	10.24	10.25	2,443,853	-0.19(-1.83%)
Oct 31, 2007	10.09	10.53	9.970	10.44	6,522,087	+0.27(+2.69%)
Oct 30, 2007	10.66	10.66	9.953	10.17	6,014,267	-0.61(-5.69%)
Oct 29, 2007	10.92	10.99	10.77	10.78	1,901,552	-0.12(-1.07%)
Oct 26, 2007	10.93	11.11	10.83	10.90	1,456,425	+0.01(+0.08%)
Oct 25, 2007	11.19	11.22	10.75	10.89	2,157,391	-0.31(-2.74%)
Oct 24, 2007	11.35	11.44	10.96	11.20	1,899,381	-0.30(-2.60%)
Oct 23, 2007	11.57	11.62	11.42	11.50	907,721	+0.09(+0.80%)
Oct 22, 2007	11.31	11.54	11.26	11.40	1,176,232	-0.01(-0.07%)
Oct 19, 2007	11.67	11.67	11.41	11.41	879,883	-0.26(-2.20%)
Oct 18, 2007	11.55	11.72	11.55	11.67	1,254,358	-0.02(-0.21%)
Oct 17, 2007	11.86	11.94	11.59	11.69	990,803	-0.02(-0.14%)
Oct 16, 2007	11.79	11.96	11.69	11.71	675,284	-0.11(-0.91%)
Oct 15, 2007	11.90	11.93	11.66	11.82	1,145,488	-0.15(-1.25%)
Oct 12, 2007	11.99	12.16	11.86	11.97	901,344	+0.07(+0.56%)
Oct 11, 2007	12.10	12.19	11.80	11.90	994,300	-0.17(-1.37%)
Oct 10, 2007	11.98	12.20	11.81	12.07	1,678,506	+0.11(+0.90%)
Oct 09, 2007	11.92	11.96	11.67	11.96	1,403,377	+0.12(+1.05%)
Oct 08, 2007	11.70	11.91	11.63	11.84	1,425,922	+0.38(+3.33%)
Oct 05, 2007	11.35	11.59	11.25	11.45	1,340,804	+0.26(+2.30%)
Oct 04, 2007	11.38	11.39	11.12	11.20	1,014,916	-0.12(-1.03%)
Oct 03, 2007	11.18	11.31	10.99	11.31	1,611,110	+0.02(+0.15%)
Oct 02, 2007	11.04	11.31	11.04	11.30	1,190,459	+0.21(+1.87%)
Oct 01, 2007	10.80	11.17	10.67	11.09	1,327,903	+0.28(+2.61%)
Sep 28, 2007	11.00	11.03	10.72	10.81	1,193,835	-0.19(-1.73%)
Sep 27, 2007	10.77	11.08	10.72	11.00	1,130,418	+0.29(+2.71%)
Sep 26, 2007	10.62	10.85	10.62	10.71	1,106,546	+0.11(+1.02%)
Sep 25, 2007	10.28	10.62	10.28	10.60	1,434,844	+0.20(+1.91%)
Sep 24, 2007	10.82	10.82	10.35	10.40	1,808,141	-0.07(-0.71%)
Sep 21, 2007	10.57	10.57	10.37	10.48	1,546,005	+0.02(+0.16%)
Sep 20, 2007	10.45	10.58	10.39	10.46	1,247,727	-0.02(-0.16%)
Sep 19, 2007	10.21	10.64	10.18	10.48	2,938,170	+0.35(+3.44%)
Sep 18, 2007	9.746	10.16	9.688	10.13	1,824,149	+0.43(+4.45%)
Sep 17, 2007	9.870	9.912	9.696	9.696	1,258,940	-0.20(-2.01%)
Sep 14, 2007	9.829	9.953	9.729	9.895	2,893,440	+0.02(+0.25%)
Sep 13, 2007	10.09	10.15	9.845	9.870	1,898,538	-0.14(-1.41%)
Sep 12, 2007	10.33	10.37	10.01	10.01	1,792,923	-0.37(-3.59%)
Sep 11, 2007	10.24	10.42	10.11	10.38	1,355,030	+0.21(+2.04%)
Sep 10, 2007	10.40	10.49	10.00	10.18	1,867,311	-0.16(-1.52%)
Sep 07, 2007	10.59	10.66	10.28	10.33	2,251,552	-0.39(-3.63%)
Sep 06, 2007	10.73	10.75	10.61	10.72	1,266,294	+0.01(+0.08%)
Sep 05, 2007	10.78	10.86	10.62	10.72	1,327,421	-0.15(-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.