Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	7.830	8.090	7.640	7.640	962,429	-0.33(-4.14%)
Nov 29, 2007	7.950	8.020	7.890	7.970	166,932	-0.10(-1.24%)
Nov 28, 2007	7.960	8.100	7.850	8.070	404,790	+0.01(+0.12%)
Nov 27, 2007	7.950	8.220	7.950	8.060	324,340	-0.02(-0.25%)
Nov 26, 2007	7.990	8.250	7.960	8.080	350,645	+0.08(+1.00%)
Nov 23, 2007	8.050	8.100	7.930	8.000	327,619	+0.07(+0.88%)
Nov 21, 2007	8.030	8.030	7.890	7.930	258,071	-0.07(-0.88%)
Nov 20, 2007	8.000	8.000	7.900	8.000	199,480	+0.05(+0.63%)
Nov 19, 2007	7.900	8.030	7.810	7.950	1,095,200	+0.00(+0.00%)
Nov 16, 2007	8.010	8.150	7.800	7.950	1,209,258	-0.06(-0.75%)
Nov 15, 2007	8.170	8.220	8.000	8.010	335,888	-0.22(-2.67%)
Nov 14, 2007	8.100	8.480	8.100	8.230	525,672	+0.08(+0.98%)
Nov 13, 2007	8.050	8.300	8.050	8.150	333,546	+0.09(+1.12%)
Nov 12, 2007	8.250	8.280	7.950	8.060	294,147	-0.19(-2.30%)
Nov 09, 2007	8.150	8.300	8.150	8.250	839,667	+0.03(+0.36%)
Nov 08, 2007	8.280	8.320	8.050	8.220	687,923	-0.06(-0.72%)
Nov 07, 2007	8.500	8.500	8.280	8.280	1,733,746	-0.27(-3.16%)
Nov 06, 2007	8.440	8.550	8.340	8.550	500,600	+0.11(+1.30%)
Nov 05, 2007	8.500	8.600	8.290	8.440	482,167	-0.06(-0.71%)
Nov 02, 2007	8.520	8.690	8.380	8.500	568,936	-0.07(-0.82%)
Nov 01, 2007	8.600	8.840	8.460	8.570	555,819	-0.18(-2.06%)
Oct 31, 2007	9.050	9.050	8.680	8.750	468,826	-0.26(-2.89%)
Oct 30, 2007	9.150	9.150	8.910	9.010	656,493	-0.17(-1.85%)
Oct 29, 2007	9.250	9.390	9.040	9.180	185,821	-0.02(-0.22%)
Oct 26, 2007	9.190	9.400	9.150	9.200	327,839	+0.10(+1.10%)
Oct 25, 2007	9.200	9.210	9.050	9.100	273,716	+0.01(+0.11%)
Oct 24, 2007	9.000	9.200	8.970	9.090	333,354	+0.09(+1.00%)
Oct 23, 2007	9.000	9.360	8.900	9.000	214,493	-0.02(-0.22%)
Oct 19, 2007	9.140	9.140	8.810	9.020	409,971	-0.10(-1.10%)
Oct 18, 2007	9.010	9.200	8.650	9.120	525,044	+0.14(+1.56%)
Oct 17, 2007	9.580	9.580	8.960	8.980	440,615	-0.47(-4.97%)
Oct 16, 2007	9.450	9.600	9.450	9.450	184,348	+0.03(+0.32%)
Oct 15, 2007	9.390	9.620	9.390	9.420	533,231	-0.01(-0.11%)
Oct 12, 2007	10.15	10.15	9.320	9.430	477,156	-0.52(-5.23%)
Oct 11, 2007	10.00	10.04	9.760	9.950	699,928	-0.15(-1.49%)
Oct 10, 2007	10.25	10.39	10.00	10.10	1,235,366	-0.21(-2.04%)
Oct 09, 2007	10.64	10.75	10.31	10.31	322,279	-0.35(-3.28%)
Oct 08, 2007	10.50	10.74	10.45	10.66	696,721	+0.00(+0.00%)
Oct 05, 2007	10.50	10.74	10.45	10.66	696,721	+0.21(+2.01%)
Oct 04, 2007	10.39	10.57	10.39	10.45	494,396	+0.02(+0.19%)
Oct 03, 2007	10.78	10.78	10.43	10.43	895,143	-0.22(-2.07%)
Oct 02, 2007	10.61	10.69	10.41	10.65	880,878	-0.04(-0.37%)
Oct 01, 2007	11.00	11.09	10.68	10.69	524,104	-0.36(-3.26%)
Sep 28, 2007	11.10	11.10	10.83	11.05	1,777,183	+0.00(+0.00%)
Sep 27, 2007	11.20	11.35	10.90	11.05	657,752	-0.24(-2.13%)
Sep 26, 2007	11.16	11.34	11.16	11.29	302,514	+0.13(+1.16%)
Sep 25, 2007	11.27	11.38	11.16	11.16	365,991	-0.23(-2.02%)
Sep 24, 2007	11.32	11.52	11.13	11.39	365,047	+0.14(+1.24%)
Sep 21, 2007	11.76	11.83	10.90	11.25	1,200,532	-0.50(-4.26%)
Sep 20, 2007	11.88	12.00	11.75	11.75	377,467	-0.05(-0.42%)
Sep 19, 2007	11.61	12.00	11.60	11.80	279,704	+0.10(+0.85%)
Sep 18, 2007	11.95	12.10	11.61	11.70	455,594	-0.34(-2.82%)
Sep 17, 2007	12.07	12.25	11.95	12.04	148,552	+0.04(+0.33%)
Sep 14, 2007	12.00	12.13	11.97	12.00	346,468	-0.10(-0.83%)
Sep 13, 2007	12.65	12.73	12.07	12.10	290,478	-0.67(-5.25%)
Sep 12, 2007	12.70	12.89	12.51	12.77	242,593	+0.04(+0.31%)
Sep 11, 2007	12.70	12.86	12.54	12.73	164,100	+0.07(+0.55%)
Sep 10, 2007	12.37	12.75	12.23	12.66	340,662	+0.28(+2.26%)
Sep 07, 2007	12.42	12.58	12.31	12.38	203,259	-0.20(-1.59%)
Sep 06, 2007	12.63	12.87	12.52	12.58	138,545	-0.17(-1.33%)
Sep 05, 2007	12.73	12.87	12.66	12.75	234,184	+0.02(+0.16%)

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.