Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.27	12.33	12.15	12.22	85,652,104	+0.08(+0.68%)
Nov 29, 2007	12.03	12.18	11.96	12.14	68,286,424	+0.08(+0.68%)
Nov 28, 2007	11.78	12.09	11.77	12.06	93,501,040	+0.29(+2.45%)
Nov 27, 2007	11.62	11.83	11.50	11.77	110,236,168	+0.30(+2.60%)
Nov 26, 2007	11.81	11.83	11.44	11.47	81,762,752	-0.35(-2.96%)
Nov 23, 2007	11.76	11.93	11.71	11.82	75,101,928	+0.32(+2.82%)
Nov 21, 2007	11.58	11.70	11.47	11.50	85,836,904	-0.19(-1.63%)
Nov 20, 2007	11.76	11.76	11.54	11.69	108,842,328	+0.01(+0.04%)
Nov 19, 2007	12.01	12.04	11.64	11.68	113,503,776	-0.35(-2.91%)
Nov 16, 2007	12.09	12.10	11.86	12.03	75,172,232	+0.05(+0.43%)
Nov 15, 2007	12.12	12.28	11.95	11.98	69,433,928	-0.16(-1.36%)
Nov 14, 2007	12.19	12.33	12.12	12.15	82,538,000	+0.03(+0.26%)
Nov 13, 2007	11.92	12.12	11.90	12.12	73,701,336	+0.27(+2.30%)
Nov 12, 2007	11.75	11.96	11.73	11.84	65,570,400	+0.10(+0.83%)
Nov 09, 2007	11.89	11.93	11.73	11.75	94,222,640	-0.14(-1.21%)
Nov 08, 2007	12.05	12.05	11.83	11.89	117,481,656	-0.11(-0.90%)
Nov 07, 2007	12.16	12.26	11.98	12.00	75,796,080	-0.31(-2.55%)
Nov 06, 2007	12.19	12.34	12.17	12.31	67,298,112	+0.13(+1.10%)
Nov 05, 2007	12.14	12.31	12.10	12.18	63,587,184	+0.00(+0.00%)
Nov 02, 2007	12.36	12.42	12.14	12.18	78,861,248	-0.14(-1.17%)
Nov 01, 2007	12.65	12.66	12.30	12.32	86,043,112	-0.34(-2.68%)
Oct 31, 2007	12.64	12.67	12.56	12.66	61,155,376	+0.08(+0.65%)
Oct 30, 2007	12.60	12.73	12.53	12.58	60,390,084	-0.03(-0.24%)
Oct 29, 2007	12.50	12.64	12.46	12.61	68,593,424	+0.10(+0.82%)
Oct 26, 2007	12.51	12.51	12.41	12.51	53,628,504	+0.01(+0.08%)
Oct 25, 2007	12.45	12.53	12.34	12.50	89,916,032	+0.16(+1.29%)
Oct 24, 2007	12.36	12.37	12.15	12.34	87,615,704	-0.04(-0.29%)
Oct 23, 2007	12.42	12.46	12.31	12.37	62,953,688	+0.02(+0.13%)
Oct 22, 2007	12.35	12.43	12.28	12.36	74,230,824	-0.03(-0.21%)
Oct 19, 2007	12.62	12.63	12.02	12.38	90,451,240	-0.24(-1.92%)
Oct 18, 2007	12.63	12.82	12.62	12.63	83,744,728	-0.01(-0.04%)
Oct 17, 2007	12.73	12.79	12.57	12.63	63,479,844	-0.04(-0.33%)
Oct 16, 2007	12.82	12.85	12.62	12.67	86,595,824	-0.19(-1.48%)
Oct 15, 2007	12.99	13.04	12.79	12.86	82,520,864	-0.13(-1.03%)
Oct 12, 2007	13.08	13.09	12.95	13.00	65,804,732	-0.10(-0.75%)
Oct 11, 2007	13.16	13.19	13.04	13.09	60,980,696	-0.05(-0.35%)
Oct 10, 2007	13.15	13.23	13.02	13.14	56,956,888	+0.00(+0.00%)
Oct 09, 2007	13.08	13.22	13.04	13.14	61,006,008	+0.05(+0.35%)
Oct 08, 2007	13.15	13.21	13.05	13.09	46,336,324	-0.07(-0.51%)
Oct 05, 2007	13.12	13.20	13.08	13.16	94,154,056	+0.14(+1.11%)
Oct 04, 2007	12.93	13.13	12.92	13.02	60,543,628	+0.11(+0.88%)
Oct 03, 2007	12.79	12.98	12.75	12.90	62,578,636	+0.07(+0.56%)
Oct 02, 2007	12.81	12.89	12.70	12.83	70,373,984	+0.05(+0.36%)
Oct 01, 2007	12.58	12.82	12.58	12.79	61,294,440	+0.22(+1.72%)
Sep 28, 2007	12.74	12.75	12.53	12.57	79,547,496	-0.16(-1.29%)
Sep 27, 2007	12.69	12.77	12.66	12.73	54,010,732	+0.09(+0.69%)
Sep 26, 2007	12.55	12.70	12.51	12.65	63,705,756	+0.17(+1.40%)
Sep 25, 2007	12.53	12.63	12.43	12.47	76,720,504	-0.09(-0.74%)
Sep 24, 2007	12.69	12.72	12.51	12.56	78,029,120	-0.09(-0.69%)
Sep 21, 2007	12.77	12.78	12.62	12.65	104,904,864	+0.04(+0.29%)
Sep 20, 2007	12.82	12.84	12.58	12.62	75,009,984	-0.19(-1.45%)
Sep 19, 2007	12.68	12.90	12.64	12.80	85,981,936	+0.17(+1.39%)
Sep 18, 2007	12.44	12.67	12.33	12.63	79,046,680	+0.21(+1.70%)
Sep 17, 2007	12.43	12.47	12.27	12.42	79,129,552	-0.08(-0.66%)
Sep 14, 2007	12.45	12.53	12.34	12.50	68,185,264	+0.03(+0.25%)
Sep 13, 2007	12.51	12.68	12.40	12.47	61,309,600	+0.02(+0.17%)
Sep 12, 2007	12.40	12.50	12.38	12.45	54,714,328	+0.00(+0.00%)
Sep 11, 2007	12.37	12.52	12.31	12.45	59,452,588	+0.12(+0.96%)
Sep 10, 2007	12.53	12.58	12.30	12.33	70,863,352	-0.15(-1.20%)
Sep 07, 2007	12.65	12.66	12.40	12.48	70,107,856	-0.19(-1.50%)
Sep 06, 2007	12.76	12.78	12.62	12.67	59,446,428	-0.05(-0.36%)
Sep 05, 2007	12.81	12.83	12.62	12.71	78,805,856	-0.19(-1.48%)

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.