Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.40	10.65	10.27	10.29	699,051	+0.05(+0.53%)
Nov 29, 2007	10.64	10.64	10.23	10.24	652,493	-0.47(-4.38%)
Nov 28, 2007	10.40	10.91	10.33	10.71	617,970	+0.47(+4.64%)
Nov 27, 2007	10.10	10.38	10.07	10.23	584,433	+0.15(+1.51%)
Nov 26, 2007	10.60	10.60	10.07	10.08	537,527	-0.45(-4.28%)
Nov 23, 2007	10.22	10.75	10.22	10.53	222,840	+0.37(+3.65%)
Nov 21, 2007	9.885	10.46	9.793	10.16	823,467	+0.13(+1.33%)
Nov 20, 2007	9.702	10.26	9.635	10.02	1,242,311	+0.39(+4.04%)
Nov 19, 2007	10.05	10.05	9.611	9.635	1,341,483	-0.60(-5.83%)
Nov 16, 2007	10.51	10.51	10.04	10.23	804,561	-0.29(-2.72%)
Nov 15, 2007	10.35	10.66	10.32	10.52	404,417	+0.09(+0.88%)
Nov 14, 2007	10.78	10.88	10.37	10.43	336,357	-0.33(-3.11%)
Nov 13, 2007	10.44	10.77	10.34	10.76	690,305	+0.58(+5.68%)
Nov 12, 2007	9.927	10.34	9.830	10.18	992,796	+0.29(+2.89%)
Nov 09, 2007	10.17	10.22	9.878	9.897	1,068,419	-0.40(-3.84%)
Nov 08, 2007	10.36	10.40	9.799	10.29	1,049,349	+0.04(+0.36%)
Nov 07, 2007	10.33	10.44	10.10	10.26	647,561	-0.22(-2.09%)
Nov 06, 2007	10.49	10.51	10.18	10.47	556,485	+0.05(+0.47%)
Nov 05, 2007	10.61	10.66	10.37	10.43	582,789	-0.24(-2.28%)
Nov 02, 2007	10.69	10.74	10.42	10.67	491,055	+0.13(+1.21%)
Nov 01, 2007	10.92	11.27	10.51	10.54	824,782	-0.87(-7.62%)
Oct 31, 2007	11.00	11.64	10.94	11.41	638,355	+0.49(+4.51%)
Oct 30, 2007	10.72	10.99	10.66	10.92	544,977	+0.14(+1.30%)
Oct 29, 2007	11.14	11.25	10.55	10.78	587,556	-0.36(-3.22%)
Oct 26, 2007	10.99	11.14	10.57	11.14	623,888	+0.32(+2.92%)
Oct 25, 2007	10.85	11.25	10.66	10.82	422,830	-0.02(-0.17%)
Oct 24, 2007	11.00	11.03	10.54	10.84	502,727	-0.22(-1.98%)
Oct 23, 2007	11.25	11.39	10.80	11.06	448,147	-0.06(-0.55%)
Oct 22, 2007	10.59	11.16	10.57	11.12	551,224	+0.44(+4.10%)
Oct 19, 2007	10.97	11.00	10.66	10.68	709,539	-0.30(-2.77%)
Oct 18, 2007	11.08	11.08	10.80	10.99	386,991	-0.13(-1.20%)
Oct 17, 2007	11.11	11.20	10.99	11.12	769,380	+0.18(+1.61%)
Oct 16, 2007	11.09	11.21	10.88	10.94	456,038	-0.13(-1.21%)
Oct 15, 2007	11.47	11.53	11.08	11.08	743,241	-0.37(-3.19%)
Oct 12, 2007	11.60	11.62	11.23	11.44	414,117	-0.12(-1.05%)
Oct 11, 2007	11.01	12.14	11.01	11.56	1,183,662	+0.82(+7.64%)
Oct 10, 2007	10.74	10.84	10.51	10.74	540,703	-0.07(-0.67%)
Oct 09, 2007	11.14	11.18	10.55	10.82	841,879	-0.31(-2.79%)
Oct 08, 2007	11.61	11.61	11.10	11.13	702,470	-0.44(-3.84%)
Oct 05, 2007	11.55	11.64	11.37	11.57	601,201	+0.19(+1.71%)
Oct 04, 2007	11.56	11.56	11.31	11.37	633,423	-0.19(-1.63%)
Oct 03, 2007	11.51	11.56	11.36	11.56	539,881	+0.01(+0.10%)
Oct 02, 2007	11.47	11.62	11.39	11.55	617,970	+0.13(+1.12%)
Oct 01, 2007	11.09	11.51	11.09	11.42	724,499	+0.33(+3.02%)
Sep 28, 2007	11.22	11.30	11.06	11.09	372,689	-0.15(-1.35%)
Sep 27, 2007	11.31	11.34	11.15	11.24	416,254	+0.01(+0.05%)
Sep 26, 2007	11.20	11.41	11.08	11.23	560,595	+0.09(+0.76%)
Sep 25, 2007	11.16	11.30	10.88	11.15	753,433	-0.19(-1.66%)
Sep 24, 2007	11.45	11.85	11.31	11.34	728,116	-0.13(-1.11%)
Sep 21, 2007	11.25	11.64	10.98	11.47	2,117,275	+0.18(+1.56%)
Sep 20, 2007	11.48	11.49	11.01	11.29	496,809	-0.19(-1.70%)
Sep 19, 2007	11.81	12.13	11.38	11.48	1,077,297	-0.18(-1.56%)
Sep 18, 2007	11.34	11.71	11.24	11.67	1,038,005	+0.41(+3.68%)
Sep 17, 2007	11.38	11.42	11.11	11.25	820,014	-0.18(-1.54%)
Sep 14, 2007	10.85	11.54	10.67	11.43	714,964	+0.47(+4.27%)
Sep 13, 2007	10.67	11.16	10.37	10.96	555,499	+0.36(+3.39%)
Sep 12, 2007	10.51	10.84	10.42	10.60	528,866	+0.07(+0.69%)
Sep 11, 2007	10.27	10.54	10.18	10.53	597,420	+0.26(+2.55%)
Sep 10, 2007	10.15	10.38	10.09	10.27	558,951	+0.20(+1.99%)
Sep 07, 2007	10.15	10.32	9.872	10.07	854,867	-0.30(-2.93%)
Sep 06, 2007	10.43	10.54	10.28	10.37	312,848	+0.08(+0.77%)
Sep 05, 2007	10.66	10.75	10.23	10.29	723,513	-0.34(-3.20%)

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.