Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.04	13.15	12.72	12.80	8,932,067	-0.21(-1.65%)
Nov 29, 2007	12.69	13.10	12.69	13.01	13,992,383	+0.20(+1.54%)
Nov 28, 2007	13.20	13.35	12.42	12.81	48,753,648	-1.45(-10.15%)
Nov 27, 2007	13.77	14.29	13.72	14.26	23,132,940	+0.57(+4.13%)
Nov 26, 2007	14.00	14.47	13.68	13.70	10,401,413	-0.45(-3.21%)
Nov 23, 2007	13.95	14.19	13.71	14.15	3,462,910	+0.24(+1.72%)
Nov 21, 2007	13.71	14.35	13.39	13.91	15,626,788	+0.12(+0.87%)
Nov 20, 2007	14.26	14.49	13.53	13.79	16,603,699	-0.34(-2.42%)
Nov 19, 2007	14.83	15.04	14.08	14.13	14,072,217	-0.87(-5.82%)
Nov 16, 2007	14.87	15.08	14.78	15.01	13,381,522	+0.13(+0.86%)
Nov 15, 2007	14.56	15.00	14.56	14.88	9,537,890	+0.15(+0.99%)
Nov 14, 2007	15.07	15.15	14.70	14.73	13,167,456	-0.35(-2.33%)
Nov 13, 2007	14.79	15.12	14.66	15.08	11,358,050	+0.40(+2.74%)
Nov 12, 2007	14.96	15.25	14.65	14.68	12,800,646	-0.35(-2.34%)
Nov 09, 2007	15.13	15.43	14.78	15.03	11,817,782	-0.22(-1.46%)
Nov 08, 2007	15.52	15.70	15.00	15.26	15,718,844	-0.47(-3.00%)
Nov 07, 2007	15.74	15.91	15.58	15.73	12,412,368	-0.20(-1.24%)
Nov 06, 2007	15.55	16.14	15.55	15.92	15,472,689	+0.29(+1.86%)
Nov 05, 2007	15.48	15.80	15.28	15.63	9,133,148	-0.03(-0.22%)
Nov 02, 2007	15.85	15.89	15.23	15.67	10,797,237	+0.09(+0.60%)
Nov 01, 2007	15.28	15.85	15.20	15.57	15,229,515	+0.13(+0.83%)
Oct 31, 2007	15.43	15.59	15.00	15.44	11,560,238	+0.04(+0.28%)
Oct 30, 2007	15.32	15.50	15.06	15.40	9,651,028	+0.10(+0.67%)
Oct 29, 2007	14.48	15.34	14.48	15.30	15,703,045	+0.87(+5.99%)
Oct 26, 2007	14.52	14.56	14.04	14.43	16,113,740	+0.18(+1.26%)
Oct 25, 2007	14.82	14.84	13.95	14.25	24,309,840	-0.50(-3.37%)
Oct 24, 2007	15.03	15.12	14.37	14.75	26,009,938	-0.69(-4.49%)
Oct 23, 2007	15.20	15.44	15.07	15.44	12,444,469	+0.36(+2.38%)
Oct 22, 2007	14.96	15.15	14.66	15.08	10,478,448	+0.11(+0.74%)
Oct 19, 2007	15.37	15.50	14.78	14.97	16,944,986	-0.37(-2.40%)
Oct 18, 2007	14.94	15.43	14.81	15.34	18,436,056	+0.37(+2.46%)
Oct 17, 2007	14.69	14.97	14.61	14.97	22,607,142	+0.52(+3.62%)
Oct 16, 2007	14.42	14.63	14.36	14.45	9,527,325	-0.07(-0.47%)
Oct 15, 2007	14.34	14.88	14.34	14.52	13,011,652	-0.15(-1.05%)
Oct 12, 2007	14.54	14.70	14.48	14.67	10,984,679	+0.20(+1.36%)
Oct 11, 2007	14.41	14.85	14.22	14.48	20,361,824	+0.11(+0.78%)
Oct 10, 2007	14.10	14.37	14.09	14.37	16,174,075	+0.21(+1.45%)
Oct 09, 2007	14.26	14.33	14.03	14.16	11,289,052	-0.17(-1.20%)
Oct 08, 2007	14.28	14.36	14.14	14.33	7,303,398	-0.04(-0.30%)
Oct 05, 2007	14.37	14.46	14.21	14.37	9,530,719	+0.02(+0.12%)
Oct 04, 2007	14.18	14.38	14.09	14.36	7,303,882	+0.15(+1.09%)
Oct 03, 2007	14.31	14.46	14.08	14.20	6,788,011	-0.23(-1.60%)
Oct 02, 2007	14.00	14.55	13.91	14.43	13,284,525	+0.48(+3.44%)
Oct 01, 2007	13.83	13.99	13.75	13.95	11,366,259	-0.07(-0.49%)
Sep 28, 2007	14.01	14.13	13.89	14.02	7,320,681	+0.05(+0.37%)
Sep 27, 2007	14.28	14.29	13.95	13.97	8,194,009	-0.19(-1.33%)
Sep 26, 2007	13.79	14.31	13.79	14.16	14,634,562	+0.45(+3.31%)
Sep 25, 2007	13.52	13.76	13.50	13.71	8,221,318	+0.17(+1.27%)
Sep 24, 2007	13.71	13.90	13.47	13.53	12,097,890	-0.12(-0.88%)
Sep 21, 2007	13.40	13.79	13.40	13.65	14,366,935	+0.26(+1.92%)
Sep 20, 2007	13.32	13.51	13.27	13.40	12,270,914	+0.06(+0.45%)
Sep 19, 2007	13.92	14.04	13.21	13.34	30,254,652	-0.54(-3.89%)
Sep 18, 2007	13.77	13.92	13.66	13.88	16,099,444	+0.17(+1.25%)
Sep 17, 2007	14.01	14.03	13.61	13.71	13,795,498	-0.34(-2.44%)
Sep 14, 2007	13.99	14.26	13.93	14.05	9,986,544	-0.10(-0.73%)
Sep 13, 2007	14.12	14.22	13.94	14.15	11,218,579	+0.13(+0.92%)
Sep 12, 2007	14.31	14.56	14.00	14.02	14,568,079	-0.30(-2.09%)
Sep 11, 2007	14.35	14.56	14.24	14.32	13,046,530	+0.16(+1.15%)
Sep 10, 2007	14.20	14.37	13.84	14.16	8,027,215	+0.08(+0.55%)
Sep 07, 2007	14.26	14.34	13.89	14.08	11,486,307	-0.37(-2.55%)
Sep 06, 2007	14.69	14.77	14.43	14.45	9,451,203	-0.21(-1.46%)
Sep 05, 2007	14.51	14.70	14.40	14.66	10,277,268	+0.08(+0.53%)

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.