Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.97	13.01	12.68	12.80	36,159,472	-0.01(-0.06%)
Nov 29, 2007	12.89	13.05	12.68	12.81	31,203,488	-0.08(-0.59%)
Nov 28, 2007	12.70	13.23	12.66	12.89	52,562,580	+0.47(+3.78%)
Nov 27, 2007	11.93	12.56	11.93	12.42	49,050,048	+0.58(+4.90%)
Nov 26, 2007	12.32	12.41	11.82	11.84	43,322,088	-0.36(-2.94%)
Nov 23, 2007	12.18	12.20	11.95	12.20	11,244,871	+0.13(+1.11%)
Nov 21, 2007	12.16	12.37	11.88	12.06	28,471,078	-0.26(-2.11%)
Nov 20, 2007	12.23	12.54	12.02	12.32	52,052,704	+0.02(+0.19%)
Nov 19, 2007	12.50	12.65	12.22	12.30	43,103,204	-0.20(-1.62%)
Nov 16, 2007	12.38	12.55	12.21	12.50	40,791,136	+0.23(+1.90%)
Nov 15, 2007	12.50	12.56	12.15	12.27	44,196,432	-0.19(-1.56%)
Nov 14, 2007	12.60	12.79	12.35	12.46	38,399,900	-0.23(-1.78%)
Nov 13, 2007	12.70	12.89	12.29	12.69	46,701,000	+0.13(+1.03%)
Nov 12, 2007	12.84	13.01	12.49	12.56	45,730,000	-0.22(-1.70%)
Nov 09, 2007	12.44	13.11	12.37	12.78	94,408,464	+0.40(+3.27%)
Nov 08, 2007	12.80	12.86	12.17	12.37	62,181,432	-0.49(-3.82%)
Nov 07, 2007	12.84	13.20	12.80	12.86	43,354,860	-0.15(-1.18%)
Nov 06, 2007	12.98	13.10	12.77	13.02	37,207,500	-0.00(-0.03%)
Nov 05, 2007	13.17	13.25	12.78	13.02	55,790,188	-0.35(-2.63%)
Nov 02, 2007	13.08	13.40	12.80	13.37	68,244,280	+0.01(+0.06%)
Nov 01, 2007	13.70	13.74	13.33	13.37	44,088,468	-0.42(-3.05%)
Oct 31, 2007	13.94	14.04	13.50	13.79	58,747,972	-0.16(-1.18%)
Oct 30, 2007	13.94	14.04	13.84	13.95	24,101,614	-0.05(-0.33%)
Oct 29, 2007	14.08	14.12	13.86	14.00	40,278,436	+0.00(+0.03%)
Oct 26, 2007	13.68	14.07	13.63	13.99	48,288,372	+0.53(+3.94%)
Oct 25, 2007	13.64	13.81	13.40	13.46	34,350,344	-0.21(-1.54%)
Oct 24, 2007	13.76	13.79	13.37	13.67	44,295,728	-0.05(-0.39%)
Oct 23, 2007	13.99	14.04	13.67	13.73	50,037,104	-0.14(-1.02%)
Oct 22, 2007	13.84	13.95	13.64	13.87	47,349,176	-0.16(-1.12%)
Oct 19, 2007	14.53	14.55	13.89	14.02	69,039,992	-0.53(-3.62%)
Oct 18, 2007	14.60	14.82	14.37	14.55	132,578,432	-0.95(-6.16%)
Oct 17, 2007	15.19	15.54	14.85	15.50	109,923,472	+0.76(+5.18%)
Oct 16, 2007	14.95	14.96	14.61	14.74	30,056,454	-0.15(-1.03%)
Oct 15, 2007	15.20	15.22	14.70	14.89	32,442,670	-0.34(-2.26%)
Oct 12, 2007	15.04	15.29	14.96	15.24	24,445,510	+0.31(+2.10%)
Oct 11, 2007	15.11	15.55	14.79	14.92	44,993,008	-0.11(-0.76%)
Oct 10, 2007	14.95	15.07	14.90	15.04	15,452,701	+0.11(+0.72%)
Oct 09, 2007	14.63	14.97	14.58	14.93	30,718,090	+0.36(+2.46%)
Oct 08, 2007	14.79	14.80	14.41	14.57	30,901,372	-0.23(-1.52%)
Oct 05, 2007	14.99	15.04	14.64	14.80	32,588,254	-0.16(-1.05%)
Oct 04, 2007	14.95	15.04	14.75	14.95	20,244,226	-0.06(-0.43%)
Oct 03, 2007	14.97	15.12	14.72	15.02	20,035,044	+0.00(+0.00%)
Oct 02, 2007	15.13	15.20	14.92	15.02	20,915,214	-0.13(-0.83%)
Oct 01, 2007	14.90	15.24	14.82	15.15	31,575,904	+0.24(+1.64%)
Sep 28, 2007	14.97	15.07	14.86	14.90	23,705,018	-0.10(-0.64%)
Sep 27, 2007	15.10	15.10	14.92	15.00	24,259,324	+0.03(+0.23%)
Sep 26, 2007	14.94	14.99	14.80	14.96	28,148,692	+0.04(+0.28%)
Sep 25, 2007	14.70	14.96	14.68	14.92	28,517,566	+0.19(+1.27%)
Sep 24, 2007	14.74	14.89	14.64	14.73	28,641,522	-0.16(-1.08%)
Sep 21, 2007	14.82	15.05	14.57	14.89	52,789,388	+0.33(+2.25%)
Sep 20, 2007	14.73	14.89	14.56	14.57	29,029,506	-0.18(-1.22%)
Sep 19, 2007	14.55	14.81	14.53	14.74	35,272,836	+0.21(+1.42%)
Sep 18, 2007	14.32	14.55	14.15	14.54	32,925,270	+0.29(+2.04%)
Sep 17, 2007	14.32	14.37	14.07	14.25	23,683,682	-0.19(-1.32%)
Sep 14, 2007	14.23	14.62	14.18	14.44	40,357,244	+0.06(+0.42%)
Sep 13, 2007	14.17	14.46	13.94	14.38	45,711,732	+0.34(+2.39%)
Sep 12, 2007	13.89	14.14	13.79	14.04	32,759,156	+0.18(+1.27%)
Sep 11, 2007	13.41	13.91	13.40	13.87	40,487,940	+0.50(+3.77%)
Sep 10, 2007	13.45	13.48	13.13	13.36	32,889,358	-0.10(-0.74%)
Sep 07, 2007	13.49	13.55	13.33	13.46	35,411,572	-0.19(-1.37%)
Sep 06, 2007	13.49	13.71	13.26	13.65	41,022,944	+0.19(+1.45%)
Sep 05, 2007	13.09	13.53	13.09	13.45	36,716,260	+0.24(+1.85%)

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.