Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.25	11.49	11.23	11.32	14,401,135	+0.19(+1.66%)
Nov 29, 2007	11.22	11.26	11.01	11.14	10,373,537	-0.10(-0.91%)
Nov 28, 2007	11.02	11.32	10.99	11.24	14,312,341	+0.28(+2.51%)
Nov 27, 2007	11.06	11.08	10.76	10.96	14,135,499	-0.06(-0.57%)
Nov 26, 2007	11.03	11.27	11.01	11.03	11,827,800	+0.00(+0.00%)
Nov 23, 2007	11.21	11.23	10.95	11.03	6,490,199	-0.09(-0.81%)
Nov 21, 2007	11.02	11.23	11.02	11.12	10,227,356	-0.02(-0.18%)
Nov 20, 2007	11.14	11.32	10.99	11.14	14,457,168	-0.01(-0.11%)
Nov 19, 2007	11.19	11.23	11.03	11.15	14,563,816	-0.13(-1.19%)
Nov 16, 2007	11.00	11.32	10.95	11.28	16,777,075	+0.38(+3.47%)
Nov 15, 2007	11.01	11.34	10.83	10.90	12,499,307	-0.13(-1.14%)
Nov 14, 2007	11.04	11.19	11.00	11.03	9,800,591	+0.07(+0.68%)
Nov 13, 2007	10.58	10.98	10.56	10.95	11,463,139	+0.44(+4.16%)
Nov 12, 2007	10.48	11.03	10.48	10.52	15,351,005	+0.00(+0.00%)
Nov 09, 2007	10.61	10.89	10.49	10.52	12,161,679	-0.26(-2.38%)
Nov 08, 2007	10.77	10.91	10.53	10.77	11,154,758	+0.01(+0.11%)
Nov 07, 2007	10.80	10.99	10.74	10.76	10,382,771	-0.20(-1.83%)
Nov 06, 2007	11.03	11.12	10.71	10.96	10,681,410	-0.07(-0.64%)
Nov 05, 2007	11.05	11.23	10.92	11.03	9,613,321	-0.12(-1.09%)
Nov 02, 2007	11.12	11.23	10.93	11.15	9,239,300	+0.05(+0.46%)
Nov 01, 2007	11.49	11.56	11.05	11.10	10,897,701	-0.47(-4.05%)
Oct 31, 2007	11.50	11.60	11.30	11.57	8,044,387	+0.12(+1.07%)
Oct 30, 2007	11.47	11.57	11.34	11.45	7,890,230	-0.03(-0.27%)
Oct 29, 2007	11.38	11.57	11.38	11.48	9,660,122	+0.19(+1.67%)
Oct 26, 2007	11.42	11.45	11.12	11.29	8,797,652	-0.04(-0.31%)
Oct 25, 2007	11.37	11.43	11.14	11.33	7,848,579	+0.07(+0.59%)
Oct 24, 2007	11.11	11.30	10.97	11.26	11,027,478	+0.07(+0.67%)
Oct 23, 2007	11.28	11.35	11.08	11.19	9,295,680	-0.08(-0.73%)
Oct 22, 2007	11.07	11.36	10.99	11.27	8,808,827	+0.24(+2.18%)
Oct 19, 2007	11.07	11.29	10.99	11.03	10,910,399	-0.04(-0.36%)
Oct 18, 2007	11.20	11.29	11.06	11.07	7,424,963	-0.16(-1.40%)
Oct 17, 2007	11.30	11.40	11.11	11.23	8,105,339	-0.03(-0.25%)
Oct 16, 2007	11.42	11.61	11.22	11.25	13,017,051	-0.29(-2.49%)
Oct 15, 2007	11.71	11.77	11.42	11.54	9,657,836	-0.20(-1.71%)
Oct 12, 2007	11.49	11.81	11.45	11.74	12,777,573	+0.30(+2.65%)
Oct 11, 2007	11.34	11.69	11.33	11.44	17,073,404	+0.08(+0.73%)
Oct 10, 2007	11.32	11.45	11.28	11.36	9,500,123	+0.04(+0.31%)
Oct 09, 2007	11.36	11.36	11.19	11.32	6,940,903	+0.00(+0.00%)
Oct 08, 2007	11.40	11.45	11.25	11.32	5,468,913	-0.10(-0.86%)
Oct 05, 2007	11.46	11.54	11.33	11.42	9,686,535	+0.09(+0.83%)
Oct 04, 2007	11.29	11.39	11.25	11.32	6,210,496	+0.02(+0.21%)
Oct 03, 2007	11.20	11.42	11.18	11.30	7,782,548	+0.03(+0.24%)
Oct 02, 2007	11.31	11.36	11.13	11.27	8,902,540	-0.05(-0.42%)
Oct 01, 2007	11.30	11.42	11.19	11.32	10,870,935	+0.09(+0.81%)
Sep 28, 2007	11.26	11.35	11.15	11.23	9,644,122	-0.02(-0.21%)
Sep 27, 2007	11.11	11.28	11.05	11.25	7,466,106	+0.17(+1.49%)
Sep 26, 2007	11.16	11.26	11.04	11.09	11,924,233	+0.02(+0.14%)
Sep 25, 2007	11.13	11.18	10.91	11.07	12,626,704	-0.06(-0.50%)
Sep 24, 2007	11.23	11.37	11.11	11.13	9,481,584	-0.11(-0.98%)
Sep 21, 2007	11.38	11.38	11.19	11.24	11,466,687	-0.03(-0.28%)
Sep 20, 2007	11.42	11.42	11.15	11.27	10,853,003	-0.15(-1.31%)
Sep 19, 2007	11.43	11.54	11.25	11.42	13,530,571	-0.04(-0.31%)
Sep 18, 2007	10.64	11.62	11.06	11.45	26,374,086	+0.82(+7.66%)
Sep 17, 2007	10.64	10.73	10.54	10.64	13,459,077	-0.06(-0.55%)
Sep 14, 2007	10.51	10.77	10.43	10.70	15,753,285	+0.19(+1.76%)
Sep 13, 2007	10.50	10.65	10.42	10.51	9,319,299	+0.10(+0.98%)
Sep 12, 2007	10.47	10.63	10.36	10.41	10,687,145	-0.11(-1.09%)
Sep 11, 2007	10.17	10.60	10.12	10.53	14,653,103	+0.36(+3.52%)
Sep 10, 2007	10.04	10.27	9.962	10.17	9,574,535	+0.15(+1.45%)
Sep 07, 2007	10.07	10.32	9.997	10.02	10,448,434	-0.18(-1.74%)
Sep 06, 2007	10.12	10.28	10.06	10.20	12,162,454	+0.09(+0.90%)
Sep 05, 2007	10.33	10.45	10.03	10.11	11,328,682	-0.30(-2.84%)

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.