Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.16	12.36	11.74	11.85	14,764,579	-0.13(-1.09%)
Nov 29, 2007	11.82	12.04	11.67	11.98	5,522,044	+0.17(+1.40%)
Nov 28, 2007	11.49	11.95	11.40	11.81	9,216,593	+0.47(+4.13%)
Nov 27, 2007	10.93	11.39	10.93	11.34	8,710,223	+0.36(+3.32%)
Nov 26, 2007	11.56	11.56	10.95	10.98	7,779,393	-0.59(-5.12%)
Nov 23, 2007	11.32	11.70	11.30	11.57	3,025,358	+0.21(+1.88%)
Nov 21, 2007	11.08	11.56	10.77	11.36	13,720,412	+0.12(+1.10%)
Nov 20, 2007	11.98	12.04	11.01	11.23	19,279,068	-0.77(-6.42%)
Nov 19, 2007	11.49	12.04	11.41	12.00	11,227,019	+0.48(+4.18%)
Nov 16, 2007	11.64	11.67	11.34	11.52	4,780,883	+0.01(+0.12%)
Nov 15, 2007	11.32	11.65	11.27	11.51	7,151,267	+0.27(+2.39%)
Nov 14, 2007	11.36	11.46	10.90	11.24	8,041,116	-0.14(-1.21%)
Nov 13, 2007	11.36	11.59	11.25	11.38	8,404,957	-0.03(-0.24%)
Nov 12, 2007	11.80	12.03	11.32	11.40	9,908,910	-0.48(-4.05%)
Nov 09, 2007	11.98	12.22	11.80	11.89	11,201,877	-0.31(-2.54%)
Nov 08, 2007	11.63	12.35	11.63	12.20	11,848,118	+0.47(+3.99%)
Nov 07, 2007	11.72	11.94	11.45	11.73	11,042,397	-0.15(-1.27%)
Nov 06, 2007	11.86	11.98	11.77	11.88	5,393,593	+0.02(+0.17%)
Nov 05, 2007	11.34	11.92	11.34	11.86	5,259,925	+0.20(+1.71%)
Nov 02, 2007	11.67	11.74	11.26	11.66	12,197,445	-0.08(-0.65%)
Nov 01, 2007	11.61	11.75	11.31	11.74	8,463,809	-0.03(-0.23%)
Oct 31, 2007	11.94	12.03	11.23	11.76	20,536,922	-0.10(-0.87%)
Oct 30, 2007	11.90	11.99	11.60	11.87	13,515,652	+0.14(+1.17%)
Oct 29, 2007	12.21	12.25	11.61	11.73	12,385,338	-0.11(-0.93%)
Oct 26, 2007	11.84	11.93	11.69	11.84	8,839,509	+0.10(+0.82%)
Oct 25, 2007	11.67	11.76	11.43	11.74	8,839,671	+0.08(+0.65%)
Oct 24, 2007	11.45	11.73	11.45	11.67	9,424,169	+0.14(+1.25%)
Oct 23, 2007	11.43	11.52	11.34	11.52	5,695,763	+0.10(+0.84%)
Oct 22, 2007	11.12	11.43	11.05	11.43	5,473,326	+0.17(+1.53%)
Oct 19, 2007	11.36	11.46	11.13	11.25	8,771,386	-0.06(-0.49%)
Oct 18, 2007	10.94	11.42	10.94	11.31	12,217,349	+0.31(+2.82%)
Oct 17, 2007	10.80	11.01	10.68	11.00	8,907,521	+0.20(+1.85%)
Oct 16, 2007	10.72	10.87	10.63	10.80	6,627,501	+0.11(+1.03%)
Oct 15, 2007	10.98	11.01	10.63	10.69	9,223,089	-0.22(-2.02%)
Oct 12, 2007	10.41	10.99	10.41	10.91	42,614,708	+0.35(+3.32%)
Oct 11, 2007	10.61	10.70	10.50	10.56	5,583,310	-0.06(-0.52%)
Oct 10, 2007	10.50	10.63	10.46	10.61	3,952,877	+0.12(+1.11%)
Oct 09, 2007	10.39	10.50	10.31	10.50	8,484,440	-0.04(-0.39%)
Oct 08, 2007	10.80	10.80	10.47	10.54	4,229,943	-0.28(-2.61%)
Oct 05, 2007	10.93	11.01	10.23	10.82	9,568,441	-0.15(-1.38%)
Oct 04, 2007	10.95	10.98	10.85	10.97	2,235,997	+0.02(+0.19%)
Oct 03, 2007	11.06	11.14	10.84	10.95	3,020,703	-0.08(-0.69%)
Oct 02, 2007	11.05	11.11	10.94	11.03	2,706,007	-0.03(-0.25%)
Oct 01, 2007	10.91	11.18	10.90	11.05	3,395,112	+0.09(+0.82%)
Sep 28, 2007	11.02	11.02	10.85	10.96	2,015,593	-0.02(-0.19%)
Sep 27, 2007	11.12	11.12	10.86	10.98	4,031,187	-0.13(-1.18%)
Sep 26, 2007	11.07	11.15	11.05	11.12	3,745,241	-0.01(-0.12%)
Sep 25, 2007	11.01	11.20	10.98	11.13	4,646,024	+0.05(+0.50%)
Sep 24, 2007	11.23	11.23	11.03	11.07	4,273,965	-0.14(-1.23%)
Sep 21, 2007	11.07	11.25	11.00	11.21	5,523,015	+0.31(+2.84%)
Sep 20, 2007	11.01	11.12	10.68	10.90	6,963,530	-0.35(-3.12%)
Sep 19, 2007	11.33	11.56	11.18	11.25	10,287,912	-0.05(-0.43%)
Sep 18, 2007	10.74	11.34	10.74	11.30	9,812,090	+0.62(+5.80%)
Sep 17, 2007	10.74	10.81	10.63	10.68	3,735,524	-0.05(-0.51%)
Sep 14, 2007	10.70	10.74	10.60	10.74	4,859,044	+0.03(+0.32%)
Sep 13, 2007	10.47	10.71	10.45	10.70	6,927,814	+0.37(+3.60%)
Sep 12, 2007	10.52	10.57	10.33	10.33	2,721,988	-0.17(-1.57%)
Sep 11, 2007	10.47	10.66	10.40	10.50	3,356,320	+0.03(+0.26%)
Sep 10, 2007	10.39	10.67	10.38	10.47	5,121,291	+0.17(+1.60%)
Sep 07, 2007	9.918	10.54	9.918	10.30	9,892,435	+0.48(+4.91%)
Sep 06, 2007	9.822	9.911	9.739	9.822	3,475,312	+0.00(+0.00%)
Sep 05, 2007	9.959	10.07	9.767	9.822	3,734,653	-0.21(-2.13%)

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.