Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.28	11.38	11.23	11.34	49,594,448	+0.19(+1.72%)
Nov 29, 2007	11.08	11.21	11.04	11.15	30,515,394	+0.02(+0.16%)
Nov 28, 2007	10.97	11.20	10.84	11.13	49,660,040	+0.25(+2.29%)
Nov 27, 2007	10.86	10.99	10.70	10.88	57,016,192	+0.06(+0.56%)
Nov 26, 2007	11.19	11.22	10.81	10.82	60,604,300	-0.37(-3.31%)
Nov 23, 2007	11.06	11.21	11.03	11.19	16,409,630	+0.18(+1.65%)
Nov 21, 2007	11.22	11.31	11.01	11.01	44,912,352	-0.32(-2.80%)
Nov 20, 2007	11.29	11.48	11.21	11.33	52,678,936	+0.03(+0.26%)
Nov 19, 2007	11.42	11.48	11.17	11.30	63,489,420	-0.17(-1.47%)
Nov 16, 2007	11.35	11.55	11.30	11.47	59,849,912	+0.17(+1.51%)
Nov 15, 2007	11.40	11.46	11.24	11.29	46,906,316	-0.13(-1.10%)
Nov 14, 2007	11.48	11.58	11.38	11.42	43,916,120	-0.02(-0.14%)
Nov 13, 2007	11.30	11.46	11.17	11.44	36,597,048	+0.20(+1.82%)
Nov 12, 2007	11.23	11.34	11.13	11.23	48,437,292	+0.01(+0.07%)
Nov 09, 2007	11.04	11.43	11.04	11.22	56,830,736	+0.01(+0.09%)
Nov 08, 2007	11.32	11.36	11.05	11.21	57,430,404	-0.10(-0.86%)
Nov 07, 2007	11.46	11.51	11.30	11.31	38,870,228	-0.17(-1.46%)
Nov 06, 2007	11.50	11.54	11.33	11.48	44,492,012	-0.02(-0.18%)
Nov 05, 2007	11.64	11.65	11.47	11.50	46,707,884	-0.15(-1.26%)
Nov 02, 2007	11.77	11.78	11.54	11.65	51,170,072	-0.09(-0.80%)
Nov 01, 2007	12.03	12.06	11.71	11.74	49,134,428	-0.35(-2.89%)
Oct 31, 2007	12.04	12.11	11.94	12.09	49,438,516	+0.19(+1.57%)
Oct 30, 2007	12.06	12.07	11.84	11.90	41,305,652	-0.17(-1.37%)
Oct 29, 2007	12.02	12.10	11.98	12.07	61,415,540	+0.10(+0.85%)
Oct 26, 2007	11.90	12.02	11.81	11.97	48,904,648	+0.18(+1.54%)
Oct 25, 2007	11.71	11.82	11.64	11.79	42,307,384	+0.13(+1.10%)
Oct 24, 2007	11.69	11.73	11.42	11.66	45,889,664	-0.10(-0.87%)
Oct 23, 2007	11.64	11.79	11.61	11.76	38,239,040	+0.13(+1.08%)
Oct 22, 2007	11.49	11.65	11.47	11.63	32,390,464	+0.02(+0.14%)
Oct 19, 2007	11.71	11.83	11.55	11.62	53,617,648	-0.18(-1.56%)
Oct 18, 2007	11.85	11.92	11.76	11.80	35,057,152	-0.08(-0.64%)
Oct 17, 2007	11.86	11.94	11.72	11.88	49,147,384	+0.09(+0.73%)
Oct 16, 2007	11.73	11.84	11.69	11.79	62,479,976	+0.08(+0.67%)
Oct 15, 2007	11.94	12.01	11.61	11.71	52,122,612	-0.24(-1.98%)
Oct 12, 2007	12.02	12.09	11.91	11.95	37,773,220	-0.04(-0.33%)
Oct 11, 2007	11.97	12.13	11.92	11.99	46,849,136	+0.01(+0.11%)
Oct 10, 2007	11.92	12.02	11.90	11.97	36,049,304	+0.00(+0.02%)
Oct 09, 2007	11.81	11.98	11.81	11.97	36,217,112	+0.17(+1.47%)
Oct 08, 2007	11.83	11.87	11.75	11.80	19,570,658	-0.07(-0.58%)
Oct 05, 2007	11.89	11.93	11.81	11.87	30,862,644	-0.05(-0.44%)
Oct 04, 2007	11.87	11.94	11.87	11.92	30,040,558	+0.05(+0.40%)
Oct 03, 2007	11.87	11.91	11.78	11.87	29,715,880	-0.03(-0.22%)
Oct 02, 2007	11.87	11.98	11.85	11.90	32,530,314	-0.02(-0.13%)
Oct 01, 2007	11.67	11.93	11.65	11.91	68,313,392	+0.29(+2.53%)
Sep 28, 2007	11.69	11.73	11.59	11.62	35,372,304	-0.10(-0.90%)
Sep 27, 2007	11.66	11.74	11.63	11.73	48,432,888	+0.05(+0.45%)
Sep 26, 2007	11.63	11.69	11.61	11.67	35,467,940	+0.11(+0.93%)
Sep 25, 2007	11.55	11.66	11.51	11.56	43,893,652	-0.01(-0.11%)
Sep 24, 2007	11.61	11.69	11.51	11.58	43,966,212	-0.07(-0.59%)
Sep 21, 2007	11.44	11.72	11.44	11.65	61,905,416	+0.15(+1.32%)
Sep 20, 2007	11.45	11.55	11.44	11.49	37,558,380	+0.01(+0.05%)
Sep 19, 2007	11.40	11.52	11.37	11.49	45,878,996	+0.12(+1.09%)
Sep 18, 2007	11.21	11.37	11.18	11.37	43,583,084	+0.19(+1.69%)
Sep 17, 2007	11.15	11.28	11.13	11.18	39,978,024	+0.02(+0.16%)
Sep 14, 2007	11.18	11.18	11.08	11.16	37,459,760	-0.02(-0.21%)
Sep 13, 2007	11.05	11.25	11.04	11.18	38,855,640	+0.19(+1.77%)
Sep 12, 2007	10.98	11.09	10.95	10.99	35,336,852	+0.00(+0.00%)
Sep 11, 2007	10.83	11.02	10.83	10.99	35,211,484	+0.16(+1.50%)
Sep 10, 2007	10.90	10.90	10.75	10.82	31,742,274	-0.02(-0.22%)
Sep 07, 2007	10.92	11.03	10.77	10.85	41,510,856	-0.24(-2.18%)
Sep 06, 2007	11.05	11.15	11.00	11.09	30,781,392	+0.08(+0.74%)
Sep 05, 2007	11.17	11.17	10.91	11.01	48,838,340	-0.19(-1.69%)

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.