Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.58	11.71	11.51	11.52	2,568,365	+0.04(+0.31%)
Nov 29, 2007	11.41	11.52	11.20	11.49	2,368,819	+0.00(+0.03%)
Nov 28, 2007	11.26	11.50	11.26	11.48	2,368,532	+0.22(+1.93%)
Nov 27, 2007	10.96	11.33	10.95	11.26	2,705,238	+0.33(+2.99%)
Nov 26, 2007	11.30	11.30	10.94	10.94	2,871,344	-0.35(-3.08%)
Nov 23, 2007	11.22	11.34	11.15	11.28	1,317,342	+0.21(+1.85%)
Nov 21, 2007	11.45	11.45	11.08	11.08	3,961,499	-0.42(-3.67%)
Nov 20, 2007	11.45	11.58	11.26	11.50	2,260,329	+0.05(+0.41%)
Nov 19, 2007	11.62	11.63	11.42	11.45	2,452,325	-0.27(-2.29%)
Nov 16, 2007	11.69	11.82	11.63	11.72	3,371,979	+0.08(+0.71%)
Nov 15, 2007	11.73	11.82	11.54	11.64	2,356,201	-0.01(-0.07%)
Nov 14, 2007	11.76	11.92	11.64	11.65	2,466,529	-0.03(-0.24%)
Nov 13, 2007	11.62	11.73	11.54	11.67	2,159,386	+0.15(+1.33%)
Nov 12, 2007	11.47	11.68	11.46	11.52	2,489,609	+0.09(+0.76%)
Nov 09, 2007	11.40	11.63	11.23	11.43	2,709,834	-0.07(-0.65%)
Nov 08, 2007	11.38	11.52	11.18	11.51	2,758,048	+0.22(+1.99%)
Nov 07, 2007	11.44	11.51	11.26	11.28	2,698,852	-0.30(-2.62%)
Nov 06, 2007	11.37	11.61	11.29	11.59	2,087,266	+0.23(+2.01%)
Nov 05, 2007	11.36	11.45	11.16	11.36	2,381,056	-0.06(-0.52%)
Nov 02, 2007	11.73	11.78	11.23	11.42	3,230,455	-0.24(-2.06%)
Nov 01, 2007	11.73	11.83	11.53	11.66	2,316,635	-0.13(-1.10%)
Oct 31, 2007	11.77	11.86	11.63	11.79	3,233,245	+0.04(+0.37%)
Oct 30, 2007	11.83	12.15	11.52	11.75	4,983,783	+0.69(+6.20%)
Oct 29, 2007	11.04	11.10	10.85	11.06	1,797,712	+0.14(+1.30%)
Oct 26, 2007	10.91	11.01	10.71	10.92	1,444,663	+0.13(+1.21%)
Oct 25, 2007	10.87	10.88	10.63	10.79	2,223,046	-0.03(-0.29%)
Oct 24, 2007	10.78	10.94	10.45	10.82	4,385,222	-0.22(-2.03%)
Oct 23, 2007	11.06	11.11	10.94	11.04	1,826,372	+0.05(+0.47%)
Oct 22, 2007	11.02	11.15	10.93	10.99	2,735,628	-0.19(-1.69%)
Oct 19, 2007	11.43	11.47	11.18	11.18	2,005,433	-0.26(-2.24%)
Oct 18, 2007	11.47	11.53	11.39	11.44	1,325,204	-0.11(-0.96%)
Oct 17, 2007	11.69	11.75	11.44	11.55	1,425,387	-0.08(-0.71%)
Oct 16, 2007	11.71	11.80	11.56	11.63	1,433,249	-0.13(-1.14%)
Oct 15, 2007	11.81	11.88	11.71	11.77	1,661,768	+0.01(+0.07%)
Oct 12, 2007	11.75	11.79	11.64	11.76	1,452,272	+0.00(+0.00%)
Oct 11, 2007	11.86	11.90	11.70	11.76	1,724,414	-0.04(-0.33%)
Oct 10, 2007	11.92	11.95	11.74	11.80	1,467,236	-0.12(-0.99%)
Oct 09, 2007	11.89	11.92	11.79	11.92	1,273,718	+0.07(+0.60%)
Oct 08, 2007	11.96	11.97	11.80	11.84	1,760,683	-0.05(-0.43%)
Oct 05, 2007	11.95	12.01	11.75	11.90	1,533,940	+0.06(+0.53%)
Oct 04, 2007	11.63	11.83	11.63	11.83	3,179,476	+0.24(+2.04%)
Oct 03, 2007	11.46	11.60	11.46	11.60	1,576,042	+0.11(+1.00%)
Oct 02, 2007	11.45	11.51	11.40	11.48	1,858,329	-0.02(-0.17%)
Oct 01, 2007	11.24	11.50	11.24	11.50	3,265,202	+0.26(+2.28%)
Sep 28, 2007	11.37	11.37	11.19	11.24	1,915,649	-0.16(-1.42%)
Sep 27, 2007	11.24	11.41	11.23	11.41	1,503,758	+0.22(+1.94%)
Sep 26, 2007	11.08	11.27	10.97	11.19	1,672,674	+0.21(+1.94%)
Sep 25, 2007	10.90	11.01	10.86	10.98	1,884,199	-0.05(-0.43%)
Sep 24, 2007	11.14	11.19	10.95	11.02	2,057,174	-0.09(-0.78%)
Sep 21, 2007	11.30	11.30	11.05	11.11	2,254,750	-0.09(-0.77%)
Sep 20, 2007	11.39	11.39	11.11	11.20	1,387,596	-0.19(-1.66%)
Sep 19, 2007	11.54	11.64	11.33	11.39	2,005,687	-0.08(-0.72%)
Sep 18, 2007	11.17	11.48	11.10	11.47	2,111,957	+0.34(+3.01%)
Sep 17, 2007	10.98	11.16	10.89	11.13	1,670,391	+0.10(+0.93%)
Sep 14, 2007	11.06	11.09	10.93	11.03	1,308,718	-0.03(-0.25%)
Sep 13, 2007	11.10	11.16	11.00	11.06	1,355,893	-0.01(-0.07%)
Sep 12, 2007	10.95	11.09	10.86	11.07	1,698,798	+0.12(+1.08%)
Sep 11, 2007	10.84	11.08	10.85	10.95	1,717,566	+0.11(+0.98%)
Sep 10, 2007	11.17	11.31	10.81	10.84	2,135,545	-0.23(-2.06%)
Sep 07, 2007	11.10	11.19	10.97	11.07	2,253,735	-0.09(-0.78%)
Sep 06, 2007	11.16	11.19	10.96	11.16	2,813,491	-0.01(-0.07%)
Sep 05, 2007	11.54	11.56	11.11	11.17	3,183,280	-0.42(-3.61%)

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.