Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.97	13.22	12.86	13.19	1,916,997	+0.38(+2.95%)
Nov 29, 2007	12.57	12.84	12.53	12.81	1,508,355	+0.28(+2.21%)
Nov 28, 2007	12.02	12.56	12.02	12.53	2,103,762	+0.60(+5.07%)
Nov 27, 2007	11.72	12.07	11.72	11.93	1,432,346	+0.27(+2.32%)
Nov 26, 2007	12.19	12.24	11.66	11.66	1,339,754	-0.52(-4.24%)
Nov 23, 2007	11.89	12.22	11.84	12.18	380,543	+0.34(+2.87%)
Nov 21, 2007	12.06	12.18	11.80	11.84	1,227,989	-0.33(-2.69%)
Nov 20, 2007	12.02	12.30	11.85	12.16	2,212,127	+0.11(+0.94%)
Nov 19, 2007	11.96	12.37	11.94	12.05	2,102,862	-0.03(-0.21%)
Nov 16, 2007	12.23	12.35	11.97	12.07	1,575,827	-0.11(-0.88%)
Nov 15, 2007	12.46	12.62	12.04	12.18	1,786,657	-0.36(-2.86%)
Nov 14, 2007	12.57	12.72	12.48	12.54	1,289,904	+0.02(+0.15%)
Nov 13, 2007	12.26	12.57	12.26	12.52	1,643,299	+0.18(+1.43%)
Nov 12, 2007	12.40	12.81	12.29	12.35	1,754,469	-0.23(-1.80%)
Nov 09, 2007	12.76	12.82	12.36	12.57	1,995,264	-0.42(-3.20%)
Nov 08, 2007	12.81	13.12	12.49	12.99	2,019,390	+0.23(+1.83%)
Nov 07, 2007	13.59	13.59	12.70	12.76	2,255,984	-0.92(-6.72%)
Nov 06, 2007	13.76	13.86	13.28	13.67	1,960,020	-0.11(-0.82%)
Nov 05, 2007	13.83	14.08	13.61	13.79	1,445,693	-0.32(-2.23%)
Nov 02, 2007	14.16	14.25	13.86	14.10	1,370,553	-0.07(-0.49%)
Nov 01, 2007	14.14	14.52	13.79	14.17	2,266,104	-0.18(-1.23%)
Oct 31, 2007	13.64	14.55	13.61	14.35	2,335,323	+0.40(+2.89%)
Oct 30, 2007	13.93	14.11	13.60	13.95	1,663,778	-0.02(-0.14%)
Oct 29, 2007	14.24	14.29	13.83	13.96	1,353,884	-0.25(-1.73%)
Oct 26, 2007	14.40	14.44	14.12	14.21	842,526	+0.01(+0.09%)
Oct 25, 2007	14.53	14.53	14.02	14.20	1,022,080	-0.28(-1.96%)
Oct 24, 2007	14.41	14.54	14.03	14.48	1,747,761	+0.04(+0.26%)
Oct 23, 2007	14.21	14.47	13.94	14.44	1,739,664	+0.30(+2.14%)
Oct 22, 2007	14.17	14.39	13.89	14.14	1,540,741	-0.21(-1.45%)
Oct 19, 2007	14.34	14.64	14.12	14.35	1,900,644	-0.02(-0.13%)
Oct 18, 2007	14.53	14.61	14.20	14.37	1,385,318	-0.35(-2.35%)
Oct 17, 2007	14.96	15.05	14.41	14.71	2,127,033	-0.10(-0.68%)
Oct 16, 2007	14.74	15.45	14.64	14.81	3,079,419	+0.59(+4.16%)
Oct 15, 2007	14.52	14.55	14.01	14.22	943,224	-0.30(-2.08%)
Oct 12, 2007	13.97	14.54	13.97	14.53	1,270,853	+0.54(+3.87%)
Oct 11, 2007	14.12	14.46	13.84	13.98	1,079,392	-0.04(-0.31%)
Oct 10, 2007	14.19	14.20	13.90	14.03	575,337	-0.24(-1.68%)
Oct 09, 2007	13.98	14.32	13.83	14.27	737,746	+0.27(+1.93%)
Oct 08, 2007	14.04	14.24	13.89	14.00	620,424	-0.11(-0.76%)
Oct 05, 2007	13.91	14.20	13.86	14.10	860,306	+0.34(+2.47%)
Oct 04, 2007	13.96	14.02	13.71	13.76	717,107	-0.25(-1.80%)
Oct 03, 2007	14.16	14.32	13.88	14.02	956,672	-0.25(-1.72%)
Oct 02, 2007	14.29	14.42	14.18	14.26	883,009	+0.08(+0.53%)
Oct 01, 2007	14.02	14.34	13.93	14.19	1,193,697	+0.09(+0.63%)
Sep 28, 2007	14.27	14.48	13.96	14.10	1,529,469	-0.21(-1.50%)
Sep 27, 2007	14.02	14.32	14.00	14.31	881,580	+0.33(+2.34%)
Sep 26, 2007	13.81	14.08	13.81	13.98	1,047,799	+0.21(+1.51%)
Sep 25, 2007	13.89	13.89	13.50	13.78	631,061	+0.01(+0.05%)
Sep 24, 2007	13.86	14.09	13.66	13.77	964,451	-0.14(-1.04%)
Sep 21, 2007	13.70	13.98	13.65	13.91	1,832,538	+0.30(+2.17%)
Sep 20, 2007	13.38	13.70	13.32	13.62	1,146,388	+0.36(+2.71%)
Sep 19, 2007	13.18	13.49	13.10	13.26	1,101,618	+0.24(+1.84%)
Sep 18, 2007	12.80	13.02	12.36	13.02	2,154,339	+0.36(+2.84%)
Sep 17, 2007	12.74	12.82	12.60	12.66	773,307	-0.21(-1.62%)
Sep 14, 2007	12.60	12.98	12.60	12.87	794,105	+0.12(+0.94%)
Sep 13, 2007	12.89	12.94	12.60	12.75	1,687,274	-0.14(-1.12%)
Sep 12, 2007	12.96	13.13	12.82	12.89	821,411	-0.16(-1.21%)
Sep 11, 2007	12.81	13.09	12.76	13.05	966,515	+0.24(+1.87%)
Sep 10, 2007	13.20	13.29	12.76	12.81	1,119,240	-0.38(-2.91%)
Sep 07, 2007	13.31	13.44	13.10	13.20	1,076,693	-0.35(-2.60%)
Sep 06, 2007	13.52	13.68	13.25	13.55	1,125,749	+0.04(+0.28%)
Sep 05, 2007	13.40	13.58	13.27	13.51	1,925,569	-0.06(-0.46%)

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.