Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.16	12.21	11.97	12.07	1,203,335	+0.05(+0.43%)
Nov 29, 2007	11.90	12.07	11.82	12.01	868,025	+0.10(+0.87%)
Nov 28, 2007	11.60	12.00	11.60	11.91	953,352	+0.34(+2.98%)
Nov 27, 2007	11.20	11.68	11.20	11.56	2,105,584	+0.30(+2.66%)
Nov 26, 2007	11.63	11.63	11.23	11.27	1,018,624	-0.23(-2.00%)
Nov 23, 2007	11.38	11.60	11.32	11.50	535,943	+0.26(+2.32%)
Nov 21, 2007	11.11	11.40	11.11	11.24	1,082,877	-0.12(-1.09%)
Nov 20, 2007	11.26	11.55	11.20	11.36	1,601,834	+0.05(+0.42%)
Nov 19, 2007	11.16	11.35	11.01	11.31	2,255,459	+0.14(+1.26%)
Nov 16, 2007	11.27	11.37	11.03	11.17	1,443,634	-0.02(-0.21%)
Nov 15, 2007	11.36	11.52	11.14	11.19	1,389,670	-0.29(-2.51%)
Nov 14, 2007	11.61	11.63	11.47	11.48	795,613	-0.05(-0.45%)
Nov 13, 2007	11.27	11.58	11.27	11.53	1,069,119	+0.33(+2.96%)
Nov 12, 2007	11.36	11.99	11.18	11.20	1,054,872	-0.03(-0.27%)
Nov 09, 2007	11.20	11.41	11.15	11.23	921,988	-0.11(-0.97%)
Nov 08, 2007	11.35	11.48	11.13	11.34	2,079,202	-0.05(-0.42%)
Nov 07, 2007	11.78	11.78	11.20	11.39	1,677,014	-0.38(-3.22%)
Nov 06, 2007	11.63	11.82	11.60	11.77	1,455,626	+0.22(+1.88%)
Nov 05, 2007	11.43	11.66	11.43	11.55	1,176,584	-0.05(-0.39%)
Nov 02, 2007	11.65	11.68	11.47	11.60	1,468,079	-0.02(-0.21%)
Nov 01, 2007	11.89	11.98	11.58	11.62	1,605,524	-0.44(-3.68%)
Oct 31, 2007	12.02	12.16	11.95	12.07	989,788	+0.13(+1.11%)
Oct 30, 2007	11.91	12.06	11.81	11.94	1,233,315	+0.03(+0.25%)
Oct 29, 2007	11.92	11.95	11.82	11.91	1,009,160	+0.16(+1.39%)
Oct 26, 2007	11.60	11.86	11.55	11.74	1,363,842	+0.21(+1.78%)
Oct 25, 2007	11.73	11.73	11.38	11.54	1,535,879	-0.17(-1.43%)
Oct 24, 2007	12.01	12.02	11.44	11.70	2,347,173	-0.29(-2.44%)
Oct 23, 2007	12.09	12.09	11.88	12.00	1,338,936	+0.07(+0.60%)
Oct 22, 2007	11.71	11.93	11.68	11.92	1,606,446	+0.01(+0.05%)
Oct 19, 2007	12.08	12.10	11.86	11.92	1,260,527	-0.28(-2.31%)
Oct 18, 2007	12.21	12.32	12.12	12.20	990,250	-0.15(-1.21%)
Oct 17, 2007	12.45	12.45	12.23	12.35	1,104,172	+0.10(+0.81%)
Oct 16, 2007	12.57	12.59	12.20	12.25	1,460,699	-0.31(-2.45%)
Oct 15, 2007	12.68	12.71	12.49	12.56	916,454	-0.11(-0.89%)
Oct 12, 2007	12.63	12.80	12.58	12.67	614,351	-0.00(-0.03%)
Oct 11, 2007	12.88	12.98	12.66	12.67	1,368,915	-0.17(-1.35%)
Oct 10, 2007	12.82	12.85	12.68	12.85	1,267,446	-0.01(-0.10%)
Oct 09, 2007	12.77	13.01	12.72	12.86	1,727,748	+0.17(+1.31%)
Oct 08, 2007	12.71	12.79	12.60	12.69	1,062,201	-0.07(-0.58%)
Oct 05, 2007	12.67	12.85	12.67	12.77	1,210,254	+0.09(+0.74%)
Oct 04, 2007	12.86	12.90	12.67	12.67	1,298,348	-0.14(-1.07%)
Oct 03, 2007	12.85	12.99	12.76	12.81	1,004,548	-0.19(-1.43%)
Oct 02, 2007	12.90	13.05	12.89	13.00	997,629	+0.01(+0.10%)
Oct 01, 2007	12.71	13.01	12.71	12.98	1,260,066	+0.23(+1.80%)
Sep 28, 2007	12.64	12.79	12.54	12.76	1,187,193	+0.05(+0.36%)
Sep 27, 2007	12.50	12.85	12.48	12.71	1,676,091	+0.23(+1.84%)
Sep 26, 2007	12.29	12.51	12.13	12.48	1,737,895	+0.16(+1.30%)
Sep 25, 2007	12.82	12.82	12.27	12.32	3,355,411	-0.60(-4.68%)
Sep 24, 2007	13.00	13.09	12.86	12.92	1,060,817	-0.06(-0.50%)
Sep 21, 2007	13.17	13.24	12.94	12.99	1,553,866	-0.16(-1.22%)
Sep 20, 2007	13.18	13.26	13.00	13.15	1,242,078	-0.03(-0.26%)
Sep 19, 2007	13.19	13.35	13.14	13.18	1,507,283	+0.00(+0.03%)
Sep 18, 2007	12.91	13.20	12.88	13.18	1,365,687	+0.27(+2.07%)
Sep 17, 2007	12.98	13.03	12.84	12.91	1,077,421	-0.10(-0.73%)
Sep 14, 2007	12.93	13.08	12.76	13.01	1,296,503	+0.08(+0.59%)
Sep 13, 2007	12.92	13.11	12.87	12.93	1,625,818	+0.04(+0.30%)
Sep 12, 2007	12.68	13.03	12.68	12.89	1,497,597	+0.10(+0.81%)
Sep 11, 2007	12.73	12.99	12.65	12.79	1,577,850	+0.06(+0.49%)
Sep 10, 2007	13.00	13.01	12.73	12.73	1,077,421	-0.26(-2.04%)
Sep 07, 2007	12.96	13.05	12.89	12.99	1,679,320	-0.05(-0.42%)
Sep 06, 2007	13.06	13.10	12.94	13.05	1,591,226	-0.05(-0.36%)
Sep 05, 2007	12.90	13.09	12.84	13.09	1,637,809	+0.23(+1.75%)

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.