Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.67	11.72	11.49	11.58	1,253,819	+0.05(+0.43%)
Nov 29, 2007	11.42	11.59	11.34	11.53	904,442	+0.10(+0.87%)
Nov 28, 2007	11.14	11.51	11.14	11.43	993,348	+0.33(+2.98%)
Nov 27, 2007	10.75	11.21	10.75	11.10	2,193,920	+0.29(+2.66%)
Nov 26, 2007	11.16	11.16	10.78	10.81	1,061,359	-0.22(-2.00%)
Nov 23, 2007	10.92	11.13	10.87	11.03	558,428	+0.25(+2.32%)
Nov 21, 2007	10.66	10.94	10.66	10.78	1,128,308	-0.12(-1.09%)
Nov 20, 2007	10.80	11.08	10.75	10.90	1,669,036	+0.05(+0.42%)
Nov 19, 2007	10.71	10.89	10.56	10.86	2,350,083	+0.14(+1.26%)
Nov 16, 2007	10.81	10.91	10.59	10.72	1,504,199	-0.02(-0.21%)
Nov 15, 2007	10.90	11.06	10.69	10.74	1,447,972	-0.28(-2.51%)
Nov 14, 2007	11.15	11.16	11.00	11.02	828,991	-0.05(-0.45%)
Nov 13, 2007	10.82	11.11	10.81	11.07	1,113,972	+0.32(+2.96%)
Nov 12, 2007	10.90	11.51	10.73	10.75	1,099,127	-0.03(-0.27%)
Nov 09, 2007	10.75	10.95	10.70	10.78	960,669	-0.11(-0.98%)
Nov 08, 2007	10.89	11.02	10.68	10.89	2,166,431	-0.05(-0.42%)
Nov 07, 2007	11.31	11.31	10.75	10.93	1,747,370	-0.36(-3.22%)
Nov 06, 2007	11.16	11.34	11.13	11.30	1,516,694	+0.21(+1.88%)
Nov 05, 2007	10.97	11.19	10.97	11.09	1,225,946	-0.04(-0.39%)
Nov 02, 2007	11.18	11.21	11.01	11.13	1,529,669	-0.02(-0.21%)
Nov 01, 2007	11.41	11.50	11.11	11.16	1,672,881	-0.43(-3.68%)
Oct 31, 2007	11.54	11.67	11.47	11.58	1,031,313	+0.13(+1.11%)
Oct 30, 2007	11.43	11.58	11.34	11.46	1,285,057	+0.03(+0.25%)
Oct 29, 2007	11.44	11.47	11.35	11.43	1,051,497	+0.16(+1.39%)
Oct 26, 2007	11.13	11.38	11.08	11.27	1,421,060	+0.20(+1.78%)
Oct 25, 2007	11.26	11.26	10.92	11.07	1,600,314	-0.16(-1.43%)
Oct 24, 2007	11.53	11.54	10.98	11.23	2,445,645	-0.28(-2.44%)
Oct 23, 2007	11.61	11.61	11.40	11.51	1,395,109	+0.07(+0.60%)
Oct 22, 2007	11.23	11.45	11.21	11.44	1,673,842	+0.01(+0.05%)
Oct 19, 2007	11.59	11.61	11.38	11.44	1,313,411	-0.27(-2.31%)
Oct 18, 2007	11.72	11.83	11.63	11.71	1,031,794	-0.14(-1.21%)
Oct 17, 2007	11.95	11.95	11.74	11.85	1,150,496	+0.10(+0.81%)
Oct 16, 2007	12.06	12.08	11.71	11.76	1,521,980	-0.30(-2.45%)
Oct 15, 2007	12.17	12.19	11.98	12.05	954,902	-0.11(-0.89%)
Oct 12, 2007	12.12	12.29	12.07	12.16	640,125	-0.00(-0.03%)
Oct 11, 2007	12.36	12.46	12.15	12.16	1,426,346	-0.17(-1.35%)
Oct 10, 2007	12.30	12.33	12.17	12.33	1,320,619	-0.01(-0.10%)
Oct 09, 2007	12.26	12.48	12.20	12.34	1,800,233	+0.16(+1.31%)
Oct 08, 2007	12.20	12.28	12.10	12.18	1,106,764	-0.07(-0.58%)
Oct 05, 2007	12.16	12.34	12.16	12.25	1,261,028	+0.09(+0.74%)
Oct 04, 2007	12.34	12.38	12.16	12.16	1,352,818	-0.13(-1.07%)
Oct 03, 2007	12.33	12.46	12.24	12.30	1,046,692	-0.18(-1.43%)
Oct 02, 2007	12.38	12.52	12.37	12.47	1,039,483	+0.01(+0.10%)
Oct 01, 2007	12.20	12.49	12.20	12.46	1,312,930	+0.22(+1.80%)
Sep 28, 2007	12.13	12.27	12.04	12.24	1,236,999	+0.04(+0.36%)
Sep 27, 2007	12.00	12.33	11.98	12.20	1,746,409	+0.22(+1.84%)
Sep 26, 2007	11.79	12.00	11.64	11.98	1,810,806	+0.15(+1.30%)
Sep 25, 2007	12.31	12.31	11.78	11.82	3,496,182	-0.58(-4.68%)
Sep 24, 2007	12.47	12.56	12.34	12.40	1,105,322	-0.06(-0.50%)
Sep 21, 2007	12.64	12.70	12.42	12.47	1,619,056	-0.15(-1.22%)
Sep 20, 2007	12.65	12.73	12.48	12.62	1,294,188	-0.03(-0.26%)
Sep 19, 2007	12.66	12.81	12.61	12.65	1,570,518	+0.00(+0.03%)
Sep 18, 2007	12.39	12.67	12.36	12.65	1,422,982	+0.26(+2.06%)
Sep 17, 2007	12.46	12.50	12.32	12.39	1,122,623	-0.09(-0.73%)
Sep 14, 2007	12.41	12.56	12.24	12.48	1,350,896	+0.07(+0.59%)
Sep 13, 2007	12.40	12.58	12.35	12.41	1,694,026	+0.04(+0.30%)
Sep 12, 2007	12.17	12.50	12.17	12.37	1,560,426	+0.10(+0.81%)
Sep 11, 2007	12.21	12.46	12.14	12.27	1,644,046	+0.06(+0.49%)
Sep 10, 2007	12.48	12.48	12.21	12.21	1,122,623	-0.25(-2.04%)
Sep 07, 2007	12.44	12.52	12.37	12.47	1,749,773	-0.05(-0.42%)
Sep 06, 2007	12.53	12.57	12.42	12.52	1,657,983	-0.05(-0.36%)
Sep 05, 2007	12.38	12.57	12.32	12.57	1,706,521	+0.22(+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.