Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.62	12.89	12.62	12.81	20,345,650	+0.32(+2.56%)
Nov 29, 2007	12.56	12.56	12.37	12.49	14,418,491	-0.13(-1.04%)
Nov 28, 2007	11.93	12.72	11.93	12.62	17,077,776	+0.70(+5.90%)
Nov 27, 2007	11.80	12.12	11.80	11.92	13,544,737	+0.16(+1.39%)
Nov 26, 2007	11.89	12.07	11.73	11.76	13,185,695	-0.11(-0.90%)
Nov 23, 2007	11.96	12.13	11.58	11.86	7,860,152	-0.04(-0.37%)
Nov 21, 2007	12.54	12.88	11.75	11.91	21,501,268	-0.78(-6.14%)
Nov 20, 2007	12.36	12.76	12.32	12.69	29,242,972	+0.33(+2.64%)
Nov 19, 2007	12.51	12.61	12.25	12.36	12,313,367	-0.26(-2.04%)
Nov 16, 2007	12.63	12.69	12.34	12.62	10,420,763	+0.11(+0.85%)
Nov 15, 2007	12.45	12.72	12.44	12.51	9,092,278	-0.01(-0.05%)
Nov 14, 2007	12.82	13.06	12.51	12.52	10,163,197	-0.40(-3.06%)
Nov 13, 2007	12.61	13.03	12.58	12.91	14,471,846	+0.38(+3.06%)
Nov 12, 2007	12.00	12.69	12.00	12.53	14,314,628	+0.36(+2.94%)
Nov 09, 2007	11.90	12.37	11.90	12.17	16,298,543	+0.01(+0.10%)
Nov 08, 2007	11.97	12.56	11.76	12.16	25,625,190	+0.76(+6.67%)
Nov 07, 2007	11.56	11.80	11.37	11.40	13,345,534	-0.36(-3.04%)
Nov 06, 2007	11.34	11.80	11.34	11.76	8,877,166	+0.44(+3.88%)
Nov 05, 2007	11.23	11.42	11.23	11.32	10,540,601	-0.12(-1.04%)
Nov 02, 2007	11.41	11.46	11.24	11.44	10,976,635	+0.10(+0.89%)
Nov 01, 2007	11.75	11.75	11.34	11.34	11,653,938	-0.53(-4.50%)
Oct 31, 2007	11.80	11.93	11.66	11.87	7,092,891	+0.08(+0.64%)
Oct 30, 2007	11.73	11.88	11.65	11.80	6,055,125	+0.07(+0.59%)
Oct 29, 2007	11.59	11.82	11.59	11.73	7,408,934	+0.04(+0.32%)
Oct 26, 2007	11.63	11.87	11.52	11.69	13,727,816	+0.19(+1.69%)
Oct 25, 2007	11.44	11.63	11.31	11.49	10,079,380	+0.14(+1.27%)
Oct 24, 2007	11.32	11.39	11.05	11.35	9,059,840	+0.06(+0.50%)
Oct 23, 2007	11.45	11.71	11.11	11.29	8,050,413	-0.05(-0.44%)
Oct 22, 2007	10.99	11.46	10.88	11.34	8,825,475	+0.19(+1.75%)
Oct 19, 2007	11.42	11.46	11.12	11.15	12,291,915	-0.33(-2.90%)
Oct 18, 2007	11.45	11.55	11.26	11.48	13,151,997	-0.08(-0.71%)
Oct 17, 2007	11.79	11.92	11.50	11.56	9,134,194	-0.09(-0.76%)
Oct 16, 2007	11.84	11.87	11.62	11.65	7,814,615	-0.19(-1.64%)
Oct 15, 2007	12.03	12.03	11.71	11.85	10,215,585	-0.09(-0.79%)
Oct 12, 2007	11.92	12.10	11.88	11.94	6,579,893	-0.03(-0.26%)
Oct 11, 2007	11.87	12.39	11.78	11.97	16,537,390	-0.17(-1.40%)
Oct 10, 2007	11.87	12.21	11.86	12.14	15,770,455	+0.22(+1.84%)
Oct 09, 2007	11.83	11.93	11.80	11.92	16,182,505	+0.08(+0.69%)
Oct 08, 2007	11.86	11.90	11.67	11.84	9,313,703	-0.04(-0.32%)
Oct 05, 2007	11.64	11.98	11.53	11.88	11,398,238	+0.32(+2.77%)
Oct 04, 2007	11.73	11.86	11.51	11.56	13,748,772	-0.15(-1.29%)
Oct 03, 2007	11.81	11.85	11.59	11.71	14,133,720	-0.18(-1.48%)
Oct 02, 2007	11.62	11.93	11.59	11.88	12,269,019	+0.26(+2.27%)
Oct 01, 2007	11.58	11.69	11.47	11.62	13,237,336	+0.04(+0.33%)
Sep 28, 2007	11.53	11.64	11.37	11.58	12,453,894	+0.09(+0.76%)
Sep 27, 2007	11.42	11.69	11.40	11.49	10,038,538	+0.04(+0.33%)
Sep 26, 2007	11.30	11.62	11.30	11.46	13,548,762	+0.16(+1.39%)
Sep 25, 2007	11.53	11.53	11.16	11.30	15,690,624	-0.24(-2.07%)
Sep 24, 2007	11.59	11.75	11.49	11.54	16,445,178	-0.11(-0.97%)
Sep 21, 2007	11.44	11.73	11.37	11.65	17,755,956	+0.20(+1.76%)
Sep 20, 2007	11.80	11.84	11.39	11.45	15,459,150	-0.43(-3.65%)
Sep 19, 2007	11.77	11.93	11.72	11.88	15,252,521	+0.22(+1.89%)
Sep 18, 2007	11.17	11.74	11.17	11.66	13,693,807	+0.40(+3.51%)
Sep 17, 2007	11.18	11.33	11.13	11.27	8,874,781	-0.04(-0.33%)
Sep 14, 2007	11.24	11.39	11.16	11.31	11,165,465	-0.09(-0.77%)
Sep 13, 2007	11.29	11.49	11.19	11.39	16,061,991	+0.16(+1.45%)
Sep 12, 2007	11.29	11.35	11.23	11.23	17,546,836	-0.08(-0.67%)
Sep 11, 2007	11.15	11.34	11.14	11.31	12,331,241	+0.18(+1.64%)
Sep 10, 2007	11.22	11.30	10.97	11.12	15,576,868	-0.14(-1.28%)
Sep 07, 2007	11.31	11.37	11.14	11.27	18,349,428	-0.19(-1.70%)
Sep 06, 2007	11.95	11.98	11.42	11.46	21,752,180	-0.48(-4.00%)
Sep 05, 2007	11.83	12.00	11.53	11.94	15,646,585	+0.06(+0.48%)

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.