Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.98	13.01	12.69	12.81	36,147,788	-0.01(-0.06%)
Nov 29, 2007	12.90	13.05	12.68	12.82	31,193,408	-0.08(-0.59%)
Nov 28, 2007	12.70	13.24	12.66	12.89	52,545,600	+0.47(+3.78%)
Nov 27, 2007	11.93	12.56	11.93	12.42	49,034,204	+0.58(+4.90%)
Nov 26, 2007	12.32	12.41	11.82	11.84	43,308,092	-0.36(-2.94%)
Nov 23, 2007	12.19	12.21	11.96	12.20	11,241,238	+0.13(+1.11%)
Nov 21, 2007	12.17	12.38	11.88	12.07	28,461,880	-0.26(-2.11%)
Nov 20, 2007	12.24	12.55	12.02	12.33	52,035,888	+0.02(+0.19%)
Nov 19, 2007	12.51	12.66	12.22	12.30	43,089,280	-0.20(-1.62%)
Nov 16, 2007	12.39	12.55	12.21	12.51	40,777,960	+0.23(+1.90%)
Nov 15, 2007	12.51	12.56	12.15	12.27	44,182,156	-0.19(-1.56%)
Nov 14, 2007	12.61	12.80	12.36	12.47	38,387,496	-0.23(-1.78%)
Nov 13, 2007	12.70	12.90	12.29	12.69	46,685,912	+0.13(+1.03%)
Nov 12, 2007	12.85	13.01	12.50	12.56	45,715,228	-0.22(-1.70%)
Nov 09, 2007	12.45	13.12	12.38	12.78	94,377,960	+0.40(+3.27%)
Nov 08, 2007	12.81	12.87	12.17	12.38	62,161,344	-0.49(-3.82%)
Nov 07, 2007	12.84	13.20	12.81	12.87	43,340,856	-0.15(-1.18%)
Nov 06, 2007	12.99	13.10	12.77	13.02	37,195,480	-0.00(-0.03%)
Nov 05, 2007	13.17	13.26	12.79	13.03	55,772,168	-0.35(-2.63%)
Nov 02, 2007	13.08	13.40	12.81	13.38	68,222,240	+0.01(+0.06%)
Nov 01, 2007	13.71	13.74	13.33	13.37	44,074,228	-0.42(-3.05%)
Oct 31, 2007	13.95	14.04	13.50	13.79	58,728,996	-0.16(-1.18%)
Oct 30, 2007	13.94	14.04	13.84	13.96	24,093,828	-0.05(-0.33%)
Oct 29, 2007	14.08	14.12	13.86	14.00	40,265,424	+0.00(+0.03%)
Oct 26, 2007	13.68	14.08	13.63	14.00	48,272,772	+0.53(+3.94%)
Oct 25, 2007	13.65	13.81	13.41	13.47	34,339,248	-0.21(-1.54%)
Oct 24, 2007	13.76	13.80	13.37	13.68	44,281,416	-0.05(-0.39%)
Oct 23, 2007	14.00	14.04	13.68	13.73	50,020,940	-0.14(-1.02%)
Oct 22, 2007	13.84	13.95	13.64	13.87	47,333,880	-0.16(-1.12%)
Oct 19, 2007	14.53	14.55	13.89	14.03	69,017,688	-0.53(-3.62%)
Oct 18, 2007	14.61	14.82	14.38	14.55	132,535,600	-0.96(-6.16%)
Oct 17, 2007	15.19	15.54	14.85	15.51	109,887,960	+0.76(+5.18%)
Oct 16, 2007	14.95	14.97	14.62	14.75	30,046,744	-0.15(-1.03%)
Oct 15, 2007	15.20	15.23	14.70	14.90	32,432,188	-0.34(-2.26%)
Oct 12, 2007	15.04	15.29	14.97	15.24	24,437,612	+0.31(+2.10%)
Oct 11, 2007	15.11	15.56	14.79	14.93	44,978,472	-0.11(-0.76%)
Oct 10, 2007	14.96	15.08	14.91	15.04	15,447,709	+0.11(+0.72%)
Oct 09, 2007	14.63	14.97	14.59	14.94	30,708,166	+0.36(+2.46%)
Oct 08, 2007	14.79	14.80	14.42	14.58	30,891,390	-0.23(-1.52%)
Oct 05, 2007	15.00	15.04	14.64	14.80	32,577,726	-0.16(-1.05%)
Oct 04, 2007	14.96	15.04	14.75	14.96	20,237,686	-0.06(-0.43%)
Oct 03, 2007	14.97	15.12	14.72	15.02	20,028,572	+0.00(+0.00%)
Oct 02, 2007	15.14	15.20	14.93	15.02	20,908,456	-0.13(-0.83%)
Oct 01, 2007	14.90	15.25	14.82	15.15	31,565,704	+0.24(+1.64%)
Sep 28, 2007	14.97	15.08	14.87	14.91	23,697,360	-0.10(-0.64%)
Sep 27, 2007	15.10	15.10	14.93	15.00	24,251,486	+0.03(+0.23%)
Sep 26, 2007	14.95	15.00	14.81	14.97	28,139,598	+0.04(+0.28%)
Sep 25, 2007	14.71	14.97	14.69	14.93	28,508,352	+0.19(+1.27%)
Sep 24, 2007	14.75	14.90	14.64	14.74	28,632,270	-0.16(-1.08%)
Sep 21, 2007	14.83	15.05	14.57	14.90	52,772,332	+0.33(+2.25%)
Sep 20, 2007	14.73	14.89	14.57	14.57	29,020,128	-0.18(-1.22%)
Sep 19, 2007	14.55	14.82	14.54	14.75	35,261,440	+0.21(+1.42%)
Sep 18, 2007	14.33	14.55	14.16	14.54	32,914,634	+0.29(+2.04%)
Sep 17, 2007	14.33	14.38	14.08	14.25	23,676,032	-0.19(-1.32%)
Sep 14, 2007	14.23	14.63	14.18	14.44	40,344,208	+0.06(+0.42%)
Sep 13, 2007	14.18	14.46	13.95	14.38	45,696,964	+0.34(+2.39%)
Sep 12, 2007	13.89	14.14	13.79	14.05	32,748,574	+0.18(+1.27%)
Sep 11, 2007	13.42	13.91	13.40	13.87	40,474,860	+0.50(+3.77%)
Sep 10, 2007	13.45	13.49	13.13	13.37	32,878,732	-0.10(-0.74%)
Sep 07, 2007	13.50	13.56	13.33	13.47	35,400,132	-0.19(-1.37%)
Sep 06, 2007	13.50	13.71	13.27	13.65	41,009,692	+0.19(+1.45%)
Sep 05, 2007	13.09	13.53	13.09	13.46	36,704,400	+0.24(+1.85%)

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.