Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.85	10.89	10.46	10.57	374,863	-0.15(-1.38%)
Nov 29, 2007	10.83	10.89	10.59	10.72	308,594	-0.11(-0.97%)
Nov 28, 2007	10.30	10.87	10.21	10.82	495,173	+0.68(+6.65%)
Nov 27, 2007	9.985	10.18	9.943	10.15	436,440	+0.22(+2.20%)
Nov 26, 2007	10.29	10.39	9.845	9.929	369,886	-0.36(-3.49%)
Nov 23, 2007	10.27	10.37	10.26	10.29	133,819	+0.11(+1.04%)
Nov 21, 2007	10.51	10.66	10.18	10.18	493,893	-0.37(-3.53%)
Nov 20, 2007	10.60	10.76	10.27	10.55	344,004	-0.08(-0.73%)
Nov 19, 2007	10.94	10.94	10.54	10.63	317,838	-0.37(-3.33%)
Nov 16, 2007	11.08	11.29	10.81	11.00	357,372	-0.07(-0.64%)
Nov 15, 2007	11.42	11.47	10.94	11.07	350,689	-0.43(-3.73%)
Nov 14, 2007	11.36	11.64	11.24	11.50	710,051	+0.16(+1.43%)
Nov 13, 2007	11.23	11.42	11.02	11.34	417,669	+0.17(+1.51%)
Nov 12, 2007	11.10	11.41	11.05	11.17	585,632	+0.07(+0.63%)
Nov 09, 2007	11.81	11.85	11.05	11.10	866,624	-0.87(-7.29%)
Nov 08, 2007	11.56	12.12	11.54	11.97	791,253	+0.51(+4.42%)
Nov 07, 2007	11.67	11.73	11.41	11.46	757,265	-0.29(-2.45%)
Nov 06, 2007	11.64	11.90	11.50	11.75	892,079	+0.16(+1.40%)
Nov 05, 2007	11.39	11.67	11.22	11.59	985,491	+0.18(+1.54%)
Nov 02, 2007	11.52	11.67	11.29	11.41	585,333	+0.08(+0.74%)
Nov 01, 2007	11.10	11.67	10.96	11.33	1,248,171	+0.03(+0.25%)
Oct 31, 2007	10.69	11.38	10.59	11.30	1,436,314	+0.61(+5.72%)
Oct 30, 2007	10.55	10.69	10.14	10.69	1,492,061	+0.64(+6.37%)
Oct 29, 2007	10.09	10.23	9.985	10.05	329,072	+0.03(+0.28%)
Oct 26, 2007	10.32	10.37	9.992	10.02	329,356	-0.18(-1.72%)
Oct 25, 2007	10.35	10.44	10.07	10.20	308,878	-0.12(-1.16%)
Oct 24, 2007	10.28	10.39	10.09	10.32	327,081	-0.02(-0.20%)
Oct 23, 2007	10.55	10.60	10.24	10.34	367,469	-0.11(-1.08%)
Oct 22, 2007	10.20	10.55	10.19	10.45	485,929	+0.16(+1.57%)
Oct 19, 2007	10.79	10.79	10.27	10.29	411,411	-0.54(-5.00%)
Oct 18, 2007	10.79	10.83	10.73	10.83	329,641	+0.00(+0.00%)
Oct 17, 2007	11.00	11.03	10.63	10.83	303,617	-0.05(-0.45%)
Oct 16, 2007	10.86	11.00	10.78	10.88	186,152	-0.03(-0.26%)
Oct 15, 2007	10.98	11.06	10.73	10.91	260,954	-0.11(-0.96%)
Oct 12, 2007	10.95	11.09	10.89	11.01	283,849	+0.06(+0.58%)
Oct 11, 2007	10.97	11.08	10.77	10.95	249,719	+0.02(+0.19%)
Oct 10, 2007	10.90	10.94	10.69	10.93	255,834	+0.00(+0.00%)
Oct 09, 2007	10.72	10.93	10.71	10.93	215,447	+0.22(+2.03%)
Oct 08, 2007	10.80	10.86	10.58	10.71	280,152	-0.09(-0.85%)
Oct 05, 2007	10.61	10.93	10.55	10.80	345,426	+0.28(+2.67%)
Oct 04, 2007	10.55	10.57	10.46	10.52	203,501	+0.02(+0.20%)
Oct 03, 2007	10.57	10.62	10.40	10.50	279,441	-0.17(-1.58%)
Oct 02, 2007	10.62	10.70	10.54	10.67	313,287	+0.05(+0.46%)
Oct 01, 2007	10.41	10.66	10.39	10.62	349,408	+0.18(+1.75%)
Sep 28, 2007	10.65	10.68	10.39	10.44	322,388	-0.22(-2.05%)
Sep 27, 2007	10.65	10.69	10.55	10.65	362,633	+0.07(+0.66%)
Sep 26, 2007	10.63	10.63	10.44	10.58	243,035	+0.03(+0.27%)
Sep 25, 2007	10.72	10.72	10.50	10.55	380,410	-0.25(-2.34%)
Sep 24, 2007	10.64	10.96	10.59	10.81	232,796	+0.15(+1.45%)
Sep 21, 2007	10.96	10.96	10.63	10.65	438,716	-0.20(-1.88%)
Sep 20, 2007	10.79	10.90	10.70	10.86	360,074	+0.00(+0.00%)
Sep 19, 2007	10.82	10.95	10.81	10.86	584,907	+0.17(+1.58%)
Sep 18, 2007	10.44	10.71	10.38	10.69	531,152	+0.32(+3.05%)
Sep 17, 2007	10.32	10.45	10.25	10.37	669,806	+0.01(+0.14%)
Sep 14, 2007	10.25	10.37	10.13	10.36	226,823	+0.11(+1.10%)
Sep 13, 2007	10.20	10.35	10.14	10.25	222,842	+0.02(+0.21%)
Sep 12, 2007	10.34	10.34	10.15	10.22	253,417	-0.14(-1.36%)
Sep 11, 2007	10.27	10.48	10.25	10.37	339,738	+0.14(+1.38%)
Sep 10, 2007	10.51	10.57	10.15	10.22	450,946	-0.24(-2.28%)
Sep 07, 2007	10.37	10.46	10.31	10.46	409,278	-0.08(-0.80%)
Sep 06, 2007	10.56	10.65	10.48	10.55	419,233	+0.03(+0.27%)
Sep 05, 2007	10.53	10.83	10.48	10.52	581,067	-0.03(-0.27%)

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.