Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.94	11.95	11.73	11.79	800,655	+0.00(+0.00%)
Nov 29, 2007	11.83	11.88	11.74	11.79	405,584	-0.09(-0.74%)
Nov 28, 2007	11.65	11.88	11.65	11.88	342,670	+0.25(+2.13%)
Nov 27, 2007	11.54	11.71	11.42	11.63	574,200	+0.10(+0.91%)
Nov 26, 2007	11.62	11.71	11.49	11.53	532,137	-0.10(-0.85%)
Nov 23, 2007	11.59	11.74	11.54	11.63	208,505	+0.10(+0.86%)
Nov 21, 2007	11.46	11.69	11.42	11.53	924,849	+0.02(+0.19%)
Nov 20, 2007	11.33	11.52	11.29	11.51	539,570	+0.18(+1.56%)
Nov 19, 2007	11.17	11.45	11.05	11.33	691,394	+0.08(+0.74%)
Nov 16, 2007	11.28	11.32	11.08	11.25	790,862	-0.03(-0.29%)
Nov 15, 2007	11.15	11.28	11.07	11.28	731,756	+0.18(+1.64%)
Nov 14, 2007	11.28	11.31	11.08	11.10	504,687	-0.13(-1.18%)
Nov 13, 2007	11.22	11.27	11.03	11.23	580,002	+0.09(+0.84%)
Nov 12, 2007	11.10	11.30	11.05	11.14	608,286	+0.00(+0.00%)
Nov 09, 2007	10.91	11.16	10.84	11.14	761,128	+0.09(+0.80%)
Nov 08, 2007	11.03	11.15	10.99	11.05	889,131	+0.11(+1.01%)
Nov 07, 2007	10.92	11.01	10.80	10.94	1,227,088	-0.09(-0.85%)
Nov 06, 2007	11.19	11.20	10.88	11.03	1,011,695	-0.08(-0.74%)
Nov 05, 2007	11.35	11.43	11.09	11.11	1,258,095	-0.42(-3.63%)
Nov 02, 2007	11.81	11.86	11.46	11.53	904,361	-0.15(-1.32%)
Nov 01, 2007	12.06	12.08	11.58	11.69	1,591,697	-0.47(-3.90%)
Oct 31, 2007	11.91	12.16	11.75	12.16	647,992	+0.08(+0.69%)
Oct 30, 2007	11.71	12.08	11.71	12.08	430,967	+0.38(+3.25%)
Oct 29, 2007	11.80	11.85	11.65	11.70	389,085	-0.03(-0.28%)
Oct 26, 2007	11.68	11.96	11.63	11.73	619,346	+0.26(+2.31%)
Oct 25, 2007	11.31	11.51	11.31	11.47	326,534	+0.22(+1.96%)
Oct 24, 2007	11.22	11.31	11.05	11.25	319,463	-0.01(-0.05%)
Oct 23, 2007	11.39	11.45	11.16	11.25	351,917	-0.01(-0.10%)
Oct 22, 2007	11.04	11.38	11.03	11.26	538,120	+0.11(+0.99%)
Oct 19, 2007	11.44	11.49	11.15	11.15	575,107	-0.30(-2.65%)
Oct 18, 2007	11.48	11.58	11.43	11.46	442,027	-0.05(-0.43%)
Oct 17, 2007	11.67	11.70	11.36	11.51	585,078	-0.03(-0.24%)
Oct 16, 2007	11.60	11.73	11.51	11.53	563,503	-0.08(-0.71%)
Oct 15, 2007	11.80	11.84	11.53	11.62	541,202	-0.23(-1.91%)
Oct 12, 2007	11.77	11.94	11.77	11.84	237,512	+0.04(+0.37%)
Oct 11, 2007	11.93	12.00	11.68	11.80	481,371	-0.06(-0.51%)
Oct 10, 2007	11.97	11.98	11.81	11.86	282,476	-0.12(-0.97%)
Oct 09, 2007	11.88	11.97	11.80	11.97	415,012	+0.14(+1.16%)
Oct 08, 2007	11.86	11.97	11.75	11.84	451,455	-0.06(-0.46%)
Oct 05, 2007	11.86	11.96	11.71	11.89	386,909	+0.14(+1.17%)
Oct 04, 2007	11.68	11.79	11.58	11.75	424,440	+0.14(+1.24%)
Oct 03, 2007	11.48	11.69	11.48	11.61	556,976	+0.08(+0.72%)
Oct 02, 2007	11.42	11.54	11.39	11.53	443,115	+0.14(+1.21%)
Oct 01, 2007	11.24	11.58	11.22	11.39	753,332	+0.17(+1.47%)
Sep 28, 2007	11.28	11.41	11.16	11.22	626,960	-0.03(-0.25%)
Sep 27, 2007	11.31	11.31	11.18	11.25	217,206	+0.04(+0.34%)
Sep 26, 2007	11.20	11.31	11.09	11.21	1,093,646	+0.11(+0.99%)
Sep 25, 2007	11.13	11.24	11.06	11.10	720,696	-0.08(-0.74%)
Sep 24, 2007	11.30	11.30	11.12	11.19	451,999	-0.09(-0.83%)
Sep 21, 2007	11.32	11.36	11.21	11.28	852,144	+0.06(+0.54%)
Sep 20, 2007	11.32	11.32	11.15	11.22	318,919	-0.09(-0.83%)
Sep 19, 2007	11.10	11.35	11.10	11.31	467,229	+0.31(+2.81%)
Sep 18, 2007	10.77	11.03	10.62	11.00	640,740	+0.29(+2.68%)
Sep 17, 2007	10.80	10.83	10.72	10.72	882,604	-0.13(-1.22%)
Sep 14, 2007	10.66	10.85	10.62	10.85	227,722	+0.09(+0.82%)
Sep 13, 2007	10.94	10.94	10.76	10.76	310,579	-0.14(-1.27%)
Sep 12, 2007	10.92	10.92	10.80	10.90	474,481	-0.04(-0.35%)
Sep 11, 2007	10.78	10.97	10.72	10.94	778,533	+0.23(+2.16%)
Sep 10, 2007	10.65	10.77	10.42	10.71	698,033	+0.14(+1.36%)
Sep 07, 2007	10.59	10.68	10.48	10.56	441,120	-0.19(-1.74%)
Sep 06, 2007	10.65	10.78	10.48	10.75	794,851	+0.16(+1.51%)
Sep 05, 2007	10.65	10.66	10.47	10.59	522,527	-0.11(-1.03%)

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.