Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.97	11.03	10.89	11.03	1,116,875	+0.15(+1.34%)
Nov 29, 2007	10.79	10.90	10.75	10.88	1,048,040	+0.10(+0.97%)
Nov 28, 2007	10.60	10.78	10.60	10.78	1,048,838	+0.19(+1.77%)
Nov 27, 2007	10.50	10.66	10.48	10.59	1,018,592	+0.14(+1.32%)
Nov 26, 2007	10.47	10.60	10.42	10.45	697,840	+0.03(+0.24%)
Nov 23, 2007	10.48	10.48	10.36	10.43	198,492	+0.00(+0.04%)
Nov 21, 2007	10.50	10.56	10.42	10.42	600,272	-0.08(-0.79%)
Nov 20, 2007	10.44	10.52	10.34	10.51	1,432,358	+0.07(+0.68%)
Nov 19, 2007	10.40	10.46	10.35	10.44	1,371,228	-0.01(-0.08%)
Nov 16, 2007	10.55	10.63	10.39	10.45	1,554,618	-0.15(-1.46%)
Nov 15, 2007	10.85	10.89	10.55	10.60	1,885,439	-0.25(-2.27%)
Nov 14, 2007	11.08	11.08	10.77	10.85	573,686	-0.20(-1.81%)
Nov 13, 2007	11.02	11.05	10.83	11.05	635,991	+0.10(+0.88%)
Nov 12, 2007	10.94	11.09	10.90	10.95	694,723	-0.03(-0.27%)
Nov 09, 2007	10.98	11.05	10.86	10.98	710,878	-0.03(-0.27%)
Nov 08, 2007	10.85	11.04	10.85	11.01	886,743	+0.16(+1.50%)
Nov 07, 2007	10.95	10.99	10.82	10.85	814,826	-0.14(-1.29%)
Nov 06, 2007	11.02	11.02	10.84	10.99	616,573	-0.00(-0.04%)
Nov 05, 2007	11.06	11.07	10.94	10.99	588,765	-0.12(-1.05%)
Nov 02, 2007	11.06	11.35	10.82	11.11	650,134	+0.07(+0.68%)
Nov 01, 2007	11.05	11.11	10.88	11.03	754,175	-0.07(-0.64%)
Oct 31, 2007	10.99	11.19	10.98	11.10	816,744	+0.10(+0.95%)
Oct 30, 2007	10.77	11.05	10.77	11.00	680,580	+0.17(+1.54%)
Oct 29, 2007	10.88	10.91	10.81	10.83	786,059	-0.06(-0.57%)
Oct 26, 2007	10.77	10.95	10.75	10.90	1,078,044	+0.14(+1.28%)
Oct 25, 2007	10.76	10.79	10.70	10.76	1,640,919	-0.00(-0.04%)
Oct 24, 2007	10.84	10.84	10.67	10.76	1,080,441	-0.08(-0.77%)
Oct 23, 2007	10.98	11.01	10.78	10.85	481,608	+0.00(+0.00%)
Oct 22, 2007	10.76	10.85	10.72	10.85	773,353	+0.06(+0.58%)
Oct 19, 2007	10.85	10.87	10.75	10.78	1,146,606	-0.06(-0.58%)
Oct 18, 2007	10.81	10.87	10.78	10.85	701,675	+0.06(+0.54%)
Oct 17, 2007	10.80	10.90	10.75	10.79	996,298	-0.05(-0.46%)
Oct 16, 2007	10.82	10.94	10.81	10.84	1,260,715	-0.04(-0.38%)
Oct 15, 2007	11.03	11.06	10.85	10.88	716,538	-0.22(-1.95%)
Oct 12, 2007	11.14	11.21	11.06	11.10	1,091,229	-0.10(-0.93%)
Oct 11, 2007	11.15	11.25	11.11	11.20	745,785	+0.10(+0.94%)
Oct 10, 2007	11.04	11.11	10.97	11.10	1,348,454	+0.06(+0.53%)
Oct 09, 2007	10.95	11.04	10.90	11.04	1,070,852	+0.08(+0.76%)
Oct 08, 2007	10.98	11.00	10.93	10.95	963,455	-0.01(-0.11%)
Oct 05, 2007	10.87	10.97	10.82	10.97	975,921	+0.15(+1.39%)
Oct 04, 2007	10.89	10.91	10.71	10.82	1,405,029	-0.10(-0.92%)
Oct 03, 2007	10.90	10.96	10.70	10.92	912,154	+0.02(+0.15%)
Oct 02, 2007	10.92	10.95	10.82	10.90	576,539	-0.04(-0.38%)
Oct 01, 2007	10.85	11.00	10.85	10.94	500,066	+0.10(+0.96%)
Sep 28, 2007	10.81	10.90	10.77	10.84	1,143,489	-0.02(-0.15%)
Sep 27, 2007	11.05	11.06	10.85	10.85	881,709	-0.13(-1.14%)
Sep 26, 2007	10.85	10.98	10.77	10.98	790,374	+0.19(+1.78%)
Sep 25, 2007	10.87	10.97	10.76	10.79	551,128	-0.16(-1.45%)
Sep 24, 2007	10.91	11.08	10.90	10.95	857,737	+0.04(+0.34%)
Sep 21, 2007	11.05	11.13	10.90	10.91	1,257,119	-0.18(-1.58%)
Sep 20, 2007	11.07	11.13	11.02	11.08	726,127	+0.01(+0.11%)
Sep 19, 2007	10.92	11.15	10.89	11.07	1,458,009	+0.14(+1.30%)
Sep 18, 2007	10.74	10.95	10.74	10.93	746,025	+0.19(+1.75%)
Sep 17, 2007	10.68	10.76	10.67	10.74	1,257,838	+0.04(+0.35%)
Sep 14, 2007	10.62	10.70	10.58	10.70	874,997	+0.06(+0.59%)
Sep 13, 2007	10.74	10.75	10.60	10.64	1,033,215	-0.05(-0.51%)
Sep 12, 2007	10.53	10.75	10.47	10.70	901,606	+0.12(+1.10%)
Sep 11, 2007	10.54	10.62	10.48	10.58	857,737	+0.04(+0.40%)
Sep 10, 2007	10.25	10.57	10.25	10.54	1,221,640	+0.03(+0.24%)
Sep 07, 2007	10.47	10.57	10.42	10.51	765,922	-0.07(-0.67%)
Sep 06, 2007	10.54	10.60	10.47	10.58	1,128,866	+0.03(+0.28%)
Sep 05, 2007	10.71	10.71	10.45	10.55	1,020,750	-0.18(-1.71%)

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.