Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	9.877	10.48	9.523	9.782	5,128,569	+1.08(+12.39%)
Nov 29, 2007	8.264	8.816	7.901	8.704	2,562,008	+0.42(+5.10%)
Nov 28, 2007	8.255	8.747	8.022	8.281	3,225,661	+0.27(+3.34%)
Nov 27, 2007	8.471	8.816	7.841	8.014	2,348,320	-0.41(-4.82%)
Nov 26, 2007	9.282	9.290	8.410	8.419	1,919,375	-0.70(-7.66%)
Nov 23, 2007	9.911	9.911	8.919	9.118	1,245,531	+0.00(+0.00%)
Nov 21, 2007	8.643	9.575	8.626	9.118	2,781,985	-0.15(-1.58%)
Nov 20, 2007	10.01	10.17	8.755	9.264	2,699,153	-0.62(-6.28%)
Nov 19, 2007	10.69	11.04	9.506	9.885	2,670,904	-0.86(-8.03%)
Nov 16, 2007	10.89	11.28	10.06	10.75	1,939,158	-0.12(-1.11%)
Nov 15, 2007	11.01	11.39	10.66	10.87	2,298,330	-0.41(-3.60%)
Nov 14, 2007	11.32	12.47	11.21	11.27	5,036,380	+0.18(+1.63%)
Nov 13, 2007	10.14	11.21	9.489	11.09	3,788,762	+1.48(+15.34%)
Nov 12, 2007	10.63	11.39	9.454	9.618	3,177,419	-1.27(-11.65%)
Nov 09, 2007	8.790	10.89	8.454	10.89	7,798,135	+2.09(+23.73%)
Nov 08, 2007	8.074	8.799	7.781	8.799	2,660,909	+0.85(+10.63%)
Nov 07, 2007	8.454	8.885	7.815	7.953	3,201,267	-0.97(-10.92%)
Nov 06, 2007	7.945	9.161	7.945	8.928	4,768,865	+0.99(+12.50%)
Nov 05, 2007	8.324	8.566	7.030	7.936	6,031,783	-0.54(-6.41%)
Nov 02, 2007	9.238	9.385	8.402	8.479	8,572,104	-0.91(-9.65%)
Nov 01, 2007	9.515	9.661	8.669	9.385	9,057,926	-1.48(-13.58%)
Oct 31, 2007	10.90	11.86	10.57	10.86	6,700,957	+0.32(+3.03%)
Oct 30, 2007	11.25	11.41	10.38	10.54	5,602,051	-0.73(-6.50%)
Oct 29, 2007	10.77	11.72	10.58	11.27	9,095,602	+0.96(+9.28%)
Oct 26, 2007	10.88	11.13	8.919	10.32	12,957,863	+1.70(+19.72%)
Oct 25, 2007	11.17	11.25	8.385	8.617	13,786,397	-2.67(-23.62%)
Oct 24, 2007	11.86	11.86	10.27	11.28	9,037,407	-0.68(-5.70%)
Oct 23, 2007	12.30	12.65	11.83	11.96	6,841,380	-0.16(-1.28%)
Oct 22, 2007	11.94	12.90	11.21	12.12	4,683,379	+0.03(+0.29%)
Oct 19, 2007	13.38	13.67	11.94	12.09	7,544,136	-1.85(-13.30%)
Oct 18, 2007	14.88	14.88	13.37	13.94	6,444,790	-1.04(-6.91%)
Oct 17, 2007	16.91	17.98	14.89	14.97	7,525,588	-3.63(-19.52%)
Oct 16, 2007	20.74	20.78	18.46	18.61	3,055,980	-2.17(-10.46%)
Oct 15, 2007	21.31	21.31	20.54	20.78	1,241,821	+0.14(+0.67%)
Oct 12, 2007	21.18	21.18	20.43	20.64	903,478	-0.35(-1.64%)
Oct 11, 2007	21.50	21.63	20.53	20.99	1,643,976	-0.28(-1.34%)
Oct 10, 2007	20.86	21.88	20.50	21.27	1,699,042	+0.34(+1.65%)
Oct 09, 2007	20.53	21.01	20.34	20.93	881,169	+0.42(+2.06%)
Oct 08, 2007	20.73	21.21	20.21	20.50	696,380	-0.28(-1.33%)
Oct 05, 2007	20.71	21.24	20.44	20.78	1,357,402	+0.26(+1.26%)
Oct 04, 2007	20.31	20.68	20.00	20.52	1,527,816	+0.22(+1.10%)
Oct 03, 2007	21.83	22.00	19.55	20.30	3,930,658	-2.12(-9.47%)
Oct 02, 2007	21.43	22.78	21.16	22.42	2,096,675	+0.99(+4.63%)
Oct 01, 2007	20.06	21.78	19.90	21.43	1,782,278	+1.35(+6.70%)
Sep 28, 2007	19.81	20.14	19.37	20.08	1,194,755	+0.21(+1.04%)
Sep 27, 2007	19.76	20.23	18.72	19.87	1,974,023	+0.27(+1.36%)
Sep 26, 2007	18.98	19.86	18.98	19.61	1,893,801	+1.03(+5.52%)
Sep 25, 2007	19.20	19.36	18.33	18.58	1,859,718	-0.79(-4.05%)
Sep 24, 2007	19.99	20.23	19.29	19.37	1,691,622	-0.70(-3.48%)
Sep 21, 2007	20.18	20.58	19.60	20.06	2,849,628	+0.03(+0.13%)
Sep 20, 2007	22.38	23.05	19.81	20.04	5,670,275	-1.54(-7.12%)
Sep 19, 2007	20.10	23.03	20.10	21.57	7,992,430	+1.75(+8.83%)
Sep 18, 2007	17.89	19.93	17.50	19.82	4,539,280	+2.02(+11.34%)
Sep 17, 2007	16.91	17.86	16.91	17.80	1,926,725	+0.26(+1.47%)
Sep 14, 2007	17.26	17.62	17.19	17.55	1,914,088	+0.09(+0.49%)
Sep 13, 2007	16.73	17.68	16.61	17.46	3,726,392	+0.91(+5.47%)
Sep 12, 2007	16.05	16.97	15.97	16.55	3,228,017	+0.36(+2.24%)
Sep 11, 2007	15.00	16.73	14.83	16.19	3,717,698	+1.48(+10.09%)
Sep 10, 2007	14.91	15.31	14.34	14.71	2,700,197	-0.18(-1.22%)
Sep 07, 2007	14.85	15.10	13.67	14.89	3,268,476	-0.14(-0.92%)
Sep 06, 2007	16.06	16.06	14.62	15.03	5,280,640	-0.73(-4.65%)
Sep 05, 2007	14.03	18.25	13.63	15.76	18,941,144	+0.14(+0.88%)

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.