Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.38	13.45	13.22	13.25	7,030,450	-0.05(-0.37%)
Nov 29, 2007	13.16	13.35	13.15	13.30	6,135,544	+0.04(+0.28%)
Nov 28, 2007	13.18	13.35	13.13	13.26	7,062,657	+0.25(+1.90%)
Nov 27, 2007	13.20	13.34	12.87	13.01	8,123,539	-0.25(-1.87%)
Nov 26, 2007	13.32	13.44	13.17	13.26	8,153,937	-0.07(-0.53%)
Nov 23, 2007	13.41	13.43	13.16	13.33	5,690,822	+0.09(+0.65%)
Nov 21, 2007	13.07	13.32	12.92	13.25	7,537,512	+0.11(+0.81%)
Nov 20, 2007	13.16	13.29	12.88	13.14	11,228,863	+0.31(+2.38%)
Nov 19, 2007	12.84	13.13	12.56	12.83	9,851,003	+0.02(+0.14%)
Nov 16, 2007	12.79	12.95	12.49	12.82	7,638,079	+0.10(+0.79%)
Nov 15, 2007	13.28	13.28	12.47	12.72	9,279,338	-0.27(-2.09%)
Nov 14, 2007	13.11	13.31	12.87	12.99	12,776,517	+0.04(+0.31%)
Nov 13, 2007	12.46	13.11	12.45	12.95	11,367,576	+0.53(+4.31%)
Nov 12, 2007	12.71	12.73	12.01	12.41	18,199,392	-0.19(-1.50%)
Nov 09, 2007	12.40	13.14	11.82	12.60	35,295,272	-1.27(-9.16%)
Nov 08, 2007	14.38	14.58	13.48	13.87	14,897,886	-0.55(-3.83%)
Nov 07, 2007	14.99	15.42	14.36	14.43	13,478,034	-0.49(-3.28%)
Nov 06, 2007	14.69	15.37	14.59	14.92	18,779,658	+0.32(+2.22%)
Nov 05, 2007	14.06	14.79	14.06	14.59	8,062,627	+0.29(+2.01%)
Nov 02, 2007	14.08	14.36	13.92	14.30	10,193,407	+0.37(+2.68%)
Nov 01, 2007	14.22	14.37	13.91	13.93	6,279,222	-0.34(-2.38%)
Oct 31, 2007	14.26	14.35	14.10	14.27	8,687,783	+0.19(+1.35%)
Oct 30, 2007	14.28	14.67	14.06	14.08	12,124,767	-0.04(-0.28%)
Oct 29, 2007	13.61	14.25	13.32	14.12	8,685,708	+0.58(+4.26%)
Oct 26, 2007	13.58	13.70	13.41	13.54	12,438,891	+0.20(+1.49%)
Oct 25, 2007	13.10	13.60	13.01	13.35	14,720,175	+0.36(+2.75%)
Oct 24, 2007	12.97	13.41	12.78	12.99	16,242,383	+0.13(+1.00%)
Oct 23, 2007	12.83	13.05	12.57	12.86	18,375,084	+0.20(+1.57%)
Oct 22, 2007	12.22	12.91	12.01	12.66	7,871,100	+0.44(+3.58%)
Oct 19, 2007	12.26	12.37	12.13	12.22	6,767,834	-0.03(-0.27%)
Oct 18, 2007	12.30	12.39	12.18	12.26	7,264,492	-0.13(-1.08%)
Oct 17, 2007	12.50	12.64	12.12	12.39	7,608,326	+0.11(+0.87%)
Oct 16, 2007	12.29	12.42	12.00	12.28	7,825,358	-0.05(-0.40%)
Oct 15, 2007	12.54	12.54	12.12	12.33	6,232,191	-0.22(-1.73%)
Oct 12, 2007	12.41	12.76	12.38	12.55	5,789,501	-0.17(-1.35%)
Oct 11, 2007	12.91	12.94	12.34	12.72	12,480,768	-0.35(-2.71%)
Oct 10, 2007	12.85	13.23	12.70	13.08	9,896,528	+0.23(+1.78%)
Oct 09, 2007	12.55	12.87	12.53	12.85	9,126,088	+0.39(+3.11%)
Oct 08, 2007	12.40	12.83	12.29	12.46	6,596,605	+0.08(+0.67%)
Oct 05, 2007	12.05	12.47	11.99	12.38	6,962,080	+0.44(+3.66%)
Oct 04, 2007	11.95	12.13	11.77	11.94	3,774,185	-0.04(-0.36%)
Oct 03, 2007	11.97	12.18	11.92	11.98	8,751,876	+0.14(+1.19%)
Oct 02, 2007	11.75	11.96	11.69	11.84	5,507,587	+0.06(+0.49%)
Oct 01, 2007	11.56	11.83	11.51	11.78	5,719,334	+0.27(+2.34%)
Sep 28, 2007	11.54	11.63	11.36	11.51	3,419,830	-0.01(-0.05%)
Sep 27, 2007	11.44	11.55	11.39	11.52	5,706,539	+0.08(+0.72%)
Sep 26, 2007	11.23	11.51	11.11	11.44	10,120,073	+0.36(+3.23%)
Sep 25, 2007	10.85	11.09	10.85	11.08	5,036,205	+0.12(+1.09%)
Sep 24, 2007	10.91	11.13	10.28	10.96	8,925,002	+0.08(+0.76%)
Sep 21, 2007	11.25	11.31	10.87	10.88	11,969,279	-0.28(-2.49%)
Sep 20, 2007	11.65	11.92	11.06	11.16	31,034,276	+0.15(+1.36%)
Sep 19, 2007	10.93	11.15	10.87	11.01	7,057,281	+0.15(+1.38%)
Sep 18, 2007	10.63	11.00	10.50	10.86	5,321,885	+0.34(+3.26%)
Sep 17, 2007	10.60	10.66	10.31	10.52	3,927,356	-0.15(-1.43%)
Sep 14, 2007	10.60	10.70	10.48	10.67	4,750,917	-0.02(-0.14%)
Sep 13, 2007	10.52	10.82	10.42	10.68	5,642,485	+0.16(+1.54%)
Sep 12, 2007	10.34	10.92	10.34	10.52	9,907,013	+0.27(+2.62%)
Sep 11, 2007	10.19	10.47	10.11	10.25	5,684,087	+0.14(+1.36%)
Sep 10, 2007	10.03	10.17	9.935	10.11	4,586,620	+0.15(+1.53%)
Sep 07, 2007	9.910	10.08	9.837	9.962	3,989,296	-0.09(-0.85%)
Sep 06, 2007	10.09	10.15	9.988	10.05	3,138,570	-0.10(-0.99%)
Sep 05, 2007	9.980	10.34	9.980	10.15	5,927,753	+0.07(+0.70%)

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.