Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.38	13.45	13.23	13.25	7,028,371	-0.05(-0.37%)
Nov 29, 2007	13.17	13.35	13.15	13.30	6,133,730	+0.04(+0.28%)
Nov 28, 2007	13.19	13.36	13.13	13.27	7,060,569	+0.25(+1.90%)
Nov 27, 2007	13.21	13.34	12.87	13.02	8,121,137	-0.25(-1.87%)
Nov 26, 2007	13.33	13.44	13.18	13.27	8,151,526	-0.07(-0.53%)
Nov 23, 2007	13.41	13.43	13.16	13.34	5,689,139	+0.09(+0.65%)
Nov 21, 2007	13.08	13.33	12.93	13.25	7,535,283	+0.11(+0.81%)
Nov 20, 2007	13.16	13.30	12.89	13.14	11,225,542	+0.31(+2.38%)
Nov 19, 2007	12.84	13.13	12.56	12.84	9,848,090	+0.02(+0.14%)
Nov 16, 2007	12.79	12.95	12.49	12.82	7,635,820	+0.10(+0.79%)
Nov 15, 2007	13.28	13.28	12.48	12.72	9,276,594	-0.27(-2.09%)
Nov 14, 2007	13.11	13.32	12.87	12.99	12,772,739	+0.04(+0.31%)
Nov 13, 2007	12.47	13.12	12.45	12.95	11,364,215	+0.53(+4.31%)
Nov 12, 2007	12.71	12.73	12.01	12.42	18,194,010	-0.19(-1.50%)
Nov 09, 2007	12.41	13.14	11.83	12.61	35,284,836	-1.27(-9.16%)
Nov 08, 2007	14.38	14.58	13.48	13.88	14,893,480	-0.55(-3.83%)
Nov 07, 2007	14.99	15.43	14.37	14.43	13,474,049	-0.49(-3.28%)
Nov 06, 2007	14.70	15.38	14.59	14.92	18,774,104	+0.32(+2.22%)
Nov 05, 2007	14.06	14.79	14.06	14.60	8,060,243	+0.29(+2.01%)
Nov 02, 2007	14.08	14.36	13.93	14.31	10,190,393	+0.37(+2.68%)
Nov 01, 2007	14.22	14.37	13.92	13.94	6,277,365	-0.34(-2.38%)
Oct 31, 2007	14.26	14.35	14.11	14.28	8,685,214	+0.19(+1.35%)
Oct 30, 2007	14.28	14.67	14.06	14.09	12,121,181	-0.04(-0.28%)
Oct 29, 2007	13.62	14.26	13.33	14.13	8,683,140	+0.58(+4.26%)
Oct 26, 2007	13.59	13.70	13.42	13.55	12,435,213	+0.20(+1.49%)
Oct 25, 2007	13.10	13.60	13.01	13.35	14,715,822	+0.36(+2.75%)
Oct 24, 2007	12.97	13.41	12.78	12.99	16,237,580	+0.13(+1.00%)
Oct 23, 2007	12.83	13.06	12.58	12.86	18,369,650	+0.20(+1.57%)
Oct 22, 2007	12.23	12.91	12.02	12.66	7,868,772	+0.44(+3.57%)
Oct 19, 2007	12.26	12.37	12.13	12.23	6,765,832	-0.03(-0.27%)
Oct 18, 2007	12.30	12.40	12.18	12.26	7,262,344	-0.13(-1.09%)
Oct 17, 2007	12.50	12.64	12.12	12.40	7,606,077	+0.11(+0.87%)
Oct 16, 2007	12.29	12.42	12.01	12.29	7,823,044	-0.05(-0.40%)
Oct 15, 2007	12.54	12.54	12.13	12.34	6,230,348	-0.22(-1.73%)
Oct 12, 2007	12.41	12.77	12.38	12.55	5,787,789	-0.17(-1.35%)
Oct 11, 2007	12.91	12.95	12.34	12.73	12,477,077	-0.35(-2.71%)
Oct 10, 2007	12.85	13.23	12.71	13.08	9,893,602	+0.23(+1.78%)
Oct 09, 2007	12.55	12.88	12.54	12.85	9,123,389	+0.39(+3.11%)
Oct 08, 2007	12.41	12.83	12.29	12.46	6,594,655	+0.08(+0.67%)
Oct 05, 2007	12.05	12.47	12.00	12.38	6,960,021	+0.44(+3.66%)
Oct 04, 2007	11.96	12.13	11.77	11.94	3,773,068	-0.04(-0.36%)
Oct 03, 2007	11.98	12.18	11.92	11.99	8,749,288	+0.14(+1.19%)
Oct 02, 2007	11.76	11.97	11.70	11.85	5,505,959	+0.06(+0.49%)
Oct 01, 2007	11.57	11.84	11.51	11.79	5,717,643	+0.27(+2.34%)
Sep 28, 2007	11.54	11.63	11.36	11.52	3,418,818	-0.01(-0.05%)
Sep 27, 2007	11.44	11.55	11.39	11.52	5,704,852	+0.08(+0.72%)
Sep 26, 2007	11.23	11.51	11.11	11.44	10,117,080	+0.36(+3.23%)
Sep 25, 2007	10.86	11.09	10.85	11.08	5,034,716	+0.12(+1.09%)
Sep 24, 2007	10.91	11.13	10.28	10.96	8,922,363	+0.08(+0.76%)
Sep 21, 2007	11.25	11.31	10.87	10.88	11,965,739	-0.28(-2.49%)
Sep 20, 2007	11.65	11.92	11.07	11.16	31,025,100	+0.15(+1.36%)
Sep 19, 2007	10.93	11.16	10.88	11.01	7,055,194	+0.15(+1.38%)
Sep 18, 2007	10.64	11.00	10.50	10.86	5,320,311	+0.34(+3.26%)
Sep 17, 2007	10.61	10.66	10.32	10.52	3,926,194	-0.15(-1.43%)
Sep 14, 2007	10.61	10.70	10.48	10.67	4,749,512	-0.02(-0.14%)
Sep 13, 2007	10.52	10.82	10.42	10.69	5,640,817	+0.16(+1.54%)
Sep 12, 2007	10.35	10.92	10.35	10.52	9,904,084	+0.27(+2.62%)
Sep 11, 2007	10.19	10.48	10.11	10.26	5,682,407	+0.14(+1.36%)
Sep 10, 2007	10.04	10.18	9.938	10.12	4,585,263	+0.15(+1.53%)
Sep 07, 2007	9.913	10.08	9.840	9.965	3,988,116	-0.09(-0.85%)
Sep 06, 2007	10.10	10.15	9.991	10.05	3,137,642	-0.10(-0.99%)
Sep 05, 2007	9.983	10.35	9.983	10.15	5,926,001	+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.