Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.25	14.52	14.25	14.40	12,318,509	+0.21(+1.45%)
Nov 29, 2007	14.28	14.28	14.00	14.19	7,883,541	-0.11(-0.77%)
Nov 28, 2007	14.04	14.39	13.90	14.30	16,052,773	+0.40(+2.85%)
Nov 27, 2007	13.68	14.02	13.68	13.90	11,924,743	+0.27(+1.96%)
Nov 26, 2007	14.01	14.01	13.62	13.64	9,112,619	-0.34(-2.46%)
Nov 23, 2007	13.85	14.04	13.79	13.98	3,965,927	+0.19(+1.38%)
Nov 21, 2007	13.45	14.02	13.45	13.79	11,021,188	+0.13(+0.96%)
Nov 20, 2007	13.63	13.80	13.49	13.66	12,813,083	+0.06(+0.45%)
Nov 19, 2007	13.68	13.87	13.52	13.60	13,136,677	-0.14(-1.02%)
Nov 16, 2007	13.95	14.02	13.51	13.74	16,131,353	-0.09(-0.65%)
Nov 15, 2007	13.82	14.03	13.66	13.83	9,562,522	-0.04(-0.27%)
Nov 14, 2007	14.09	14.21	13.85	13.87	13,012,861	-0.17(-1.20%)
Nov 13, 2007	13.82	14.06	13.66	14.03	14,365,790	+0.30(+2.22%)
Nov 12, 2007	13.53	14.12	13.41	13.73	19,341,524	+0.09(+0.63%)
Nov 09, 2007	13.67	13.78	13.47	13.64	14,601,275	-0.24(-1.72%)
Nov 08, 2007	13.78	13.96	13.36	13.88	17,820,200	+0.11(+0.83%)
Nov 07, 2007	13.82	14.03	13.67	13.77	13,367,186	-0.27(-1.89%)
Nov 06, 2007	13.91	14.10	13.76	14.03	10,537,489	+0.13(+0.96%)
Nov 05, 2007	13.60	14.02	13.60	13.90	12,128,753	-0.11(-0.77%)
Nov 02, 2007	14.33	14.33	13.74	14.01	11,138,155	+0.01(+0.08%)
Nov 01, 2007	14.46	14.49	13.96	14.00	14,483,067	-0.54(-3.68%)
Oct 31, 2007	14.38	14.60	14.32	14.53	13,410,197	+0.29(+2.05%)
Oct 30, 2007	14.09	14.35	14.04	14.24	9,226,777	-0.06(-0.44%)
Oct 29, 2007	14.14	14.36	14.13	14.30	11,050,155	+0.13(+0.94%)
Oct 26, 2007	13.92	14.25	13.90	14.17	16,616,041	+0.17(+1.21%)
Oct 25, 2007	13.91	14.08	13.86	14.00	21,737,368	+0.08(+0.60%)
Oct 24, 2007	13.99	14.01	13.68	13.92	22,352,000	-0.14(-1.03%)
Oct 23, 2007	14.01	14.12	13.70	14.06	18,122,072	+0.21(+1.50%)
Oct 22, 2007	13.71	13.92	13.59	13.85	19,796,808	-0.04(-0.25%)
Oct 19, 2007	13.80	14.03	13.68	13.89	20,919,378	+0.02(+0.11%)
Oct 18, 2007	13.72	13.95	13.70	13.87	9,972,269	+0.02(+0.16%)
Oct 17, 2007	14.15	14.16	13.60	13.85	14,914,404	-0.16(-1.17%)
Oct 16, 2007	14.01	14.05	13.75	14.02	20,390,466	-0.00(-0.02%)
Oct 15, 2007	13.82	14.20	13.78	14.02	21,894,218	+0.17(+1.22%)
Oct 12, 2007	13.37	13.91	13.37	13.85	24,845,228	+0.47(+3.51%)
Oct 11, 2007	13.60	13.62	13.35	13.38	26,862,798	-0.19(-1.37%)
Oct 10, 2007	13.48	13.68	13.44	13.57	20,456,580	+0.02(+0.15%)
Oct 09, 2007	13.16	13.64	13.15	13.55	26,698,652	+0.39(+2.93%)
Oct 08, 2007	13.19	13.26	13.09	13.16	9,086,798	-0.07(-0.56%)
Oct 05, 2007	13.01	13.27	12.94	13.24	17,902,756	+0.22(+1.67%)
Oct 04, 2007	13.02	13.04	12.85	13.02	12,039,130	+0.03(+0.24%)
Oct 03, 2007	12.90	13.16	12.89	12.99	14,516,808	+0.01(+0.10%)
Oct 02, 2007	13.00	13.13	12.92	12.97	11,015,047	-0.05(-0.39%)
Oct 01, 2007	12.89	13.08	12.86	13.03	18,410,238	+0.16(+1.24%)
Sep 28, 2007	12.74	12.92	12.72	12.87	14,536,871	+0.11(+0.84%)
Sep 27, 2007	12.79	12.80	12.57	12.76	16,311,005	-0.05(-0.38%)
Sep 26, 2007	12.86	12.90	12.74	12.81	11,924,223	-0.01(-0.10%)
Sep 25, 2007	12.50	12.91	12.48	12.82	25,464,374	+0.14(+1.11%)
Sep 24, 2007	12.67	12.74	12.43	12.68	28,104,528	+0.12(+0.96%)
Sep 21, 2007	13.21	13.38	12.53	12.56	46,884,940	-0.23(-1.82%)
Sep 20, 2007	12.84	12.94	12.68	12.79	19,124,270	-0.05(-0.41%)
Sep 19, 2007	13.01	13.28	12.76	12.84	29,339,656	-0.05(-0.39%)
Sep 18, 2007	12.35	12.97	12.37	12.89	21,356,642	+0.54(+4.40%)
Sep 17, 2007	12.50	12.50	12.30	12.35	20,717,388	-0.20(-1.61%)
Sep 14, 2007	12.41	12.60	12.35	12.55	10,915,192	+0.08(+0.62%)
Sep 13, 2007	12.38	12.56	12.22	12.47	9,885,387	+0.18(+1.43%)
Sep 12, 2007	12.17	12.42	12.10	12.30	11,377,534	+0.12(+0.99%)
Sep 11, 2007	12.10	12.22	12.04	12.18	7,756,767	+0.08(+0.69%)
Sep 10, 2007	12.07	12.20	11.88	12.10	9,620,269	+0.10(+0.82%)
Sep 07, 2007	12.08	12.10	11.88	12.00	11,675,877	-0.24(-1.97%)
Sep 06, 2007	12.13	12.40	12.12	12.24	10,688,580	+0.07(+0.60%)
Sep 05, 2007	12.32	12.33	12.08	12.17	11,193,326	-0.21(-1.68%)

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.