Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.20	12.72	12.15	12.70	10,497,635	+0.63(+5.20%)
Nov 29, 2007	12.34	12.37	11.94	12.07	6,210,454	-0.33(-2.68%)
Nov 28, 2007	12.14	12.44	11.95	12.40	4,760,628	+0.36(+2.98%)
Nov 27, 2007	12.17	12.26	11.80	12.04	5,928,534	+0.04(+0.30%)
Nov 26, 2007	12.35	12.40	11.97	12.01	5,049,556	-0.31(-2.55%)
Nov 23, 2007	12.32	12.38	12.16	12.32	2,415,544	+0.21(+1.70%)
Nov 21, 2007	11.84	12.20	11.65	12.11	7,374,486	+0.21(+1.73%)
Nov 20, 2007	12.08	12.24	11.60	11.91	9,769,379	-0.18(-1.49%)
Nov 19, 2007	12.45	12.55	12.08	12.09	6,074,896	-0.47(-3.72%)
Nov 16, 2007	12.75	12.81	12.42	12.55	6,268,964	-0.13(-1.06%)
Nov 15, 2007	12.82	12.95	12.63	12.69	4,740,637	-0.22(-1.67%)
Nov 14, 2007	13.08	13.28	12.75	12.90	6,845,023	-0.13(-0.96%)
Nov 13, 2007	12.95	13.26	12.80	13.03	12,152,916	+0.14(+1.11%)
Nov 12, 2007	11.88	12.96	11.88	12.89	16,639,103	+1.01(+8.54%)
Nov 09, 2007	11.76	12.03	11.69	11.87	8,465,912	-0.02(-0.15%)
Nov 08, 2007	11.92	11.97	11.57	11.89	8,073,907	-0.02(-0.15%)
Nov 07, 2007	12.11	12.22	11.91	11.91	6,700,336	-0.32(-2.64%)
Nov 06, 2007	12.54	12.54	12.11	12.23	6,610,318	-0.23(-1.87%)
Nov 05, 2007	12.51	12.56	12.34	12.46	3,907,096	-0.07(-0.57%)
Nov 02, 2007	12.44	12.65	12.38	12.54	5,917,281	+0.18(+1.45%)
Nov 01, 2007	12.58	12.69	12.34	12.36	4,987,850	-0.39(-3.10%)
Oct 31, 2007	12.65	12.78	12.48	12.75	6,692,448	+0.19(+1.50%)
Oct 30, 2007	12.43	12.74	12.43	12.56	5,328,773	+0.14(+1.16%)
Oct 29, 2007	12.52	12.53	12.29	12.42	4,793,422	-0.04(-0.36%)
Oct 26, 2007	12.45	12.53	12.33	12.46	5,482,224	+0.06(+0.51%)
Oct 25, 2007	12.63	12.65	12.29	12.40	4,968,826	-0.23(-1.85%)
Oct 24, 2007	12.72	12.80	12.40	12.63	5,643,253	-0.13(-0.98%)
Oct 23, 2007	12.59	12.83	12.59	12.76	5,022,317	+0.17(+1.35%)
Oct 22, 2007	12.54	12.77	12.47	12.59	6,733,235	+0.06(+0.50%)
Oct 19, 2007	12.83	12.86	12.52	12.53	8,766,656	-0.33(-2.58%)
Oct 18, 2007	13.24	13.24	12.76	12.86	8,759,526	-0.21(-1.58%)
Oct 17, 2007	13.09	13.14	12.89	13.07	5,296,679	+0.04(+0.34%)
Oct 16, 2007	13.07	13.18	12.99	13.02	5,226,695	-0.05(-0.41%)
Oct 15, 2007	13.10	13.14	13.01	13.07	3,726,731	-0.09(-0.68%)
Oct 12, 2007	13.09	13.27	13.06	13.16	3,888,752	-0.01(-0.07%)
Oct 11, 2007	13.36	13.49	13.08	13.17	4,940,428	-0.22(-1.61%)
Oct 10, 2007	13.46	13.51	13.28	13.39	2,636,304	-0.04(-0.27%)
Oct 09, 2007	13.42	13.51	13.37	13.42	3,820,117	+0.01(+0.07%)
Oct 08, 2007	13.36	13.47	13.28	13.42	3,188,705	+0.03(+0.20%)
Oct 05, 2007	13.35	13.51	13.33	13.39	4,428,200	+0.15(+1.15%)
Oct 04, 2007	13.24	13.39	13.20	13.24	3,739,881	-0.06(-0.47%)
Oct 03, 2007	13.42	13.50	13.24	13.30	4,777,152	-0.12(-0.87%)
Oct 02, 2007	13.20	13.48	13.18	13.42	4,678,436	+0.14(+1.08%)
Oct 01, 2007	13.15	13.36	13.06	13.27	5,780,211	-0.01(-0.07%)
Sep 28, 2007	13.17	13.35	13.15	13.28	4,815,487	+0.04(+0.34%)
Sep 27, 2007	13.38	13.47	13.19	13.24	5,202,513	-0.13(-1.01%)
Sep 26, 2007	13.26	13.51	13.26	13.37	4,696,136	+0.08(+0.61%)
Sep 25, 2007	13.42	13.44	13.21	13.29	9,527,447	-0.16(-1.20%)
Sep 24, 2007	13.72	13.76	13.42	13.45	6,134,586	-0.31(-2.28%)
Sep 21, 2007	13.68	13.82	13.56	13.77	11,126,815	+0.21(+1.52%)
Sep 20, 2007	13.58	13.83	13.54	13.56	7,928,076	-0.02(-0.13%)
Sep 19, 2007	13.54	13.68	13.49	13.58	8,095,349	+0.05(+0.40%)
Sep 18, 2007	13.16	13.53	13.05	13.52	6,839,101	+0.41(+3.15%)
Sep 17, 2007	12.83	13.48	12.81	13.11	12,283,548	+0.31(+2.45%)
Sep 14, 2007	12.89	12.97	12.75	12.80	9,856,080	-0.13(-1.04%)
Sep 13, 2007	13.02	13.09	12.85	12.93	7,162,273	-0.05(-0.41%)
Sep 12, 2007	13.29	13.33	12.97	12.98	6,879,776	-0.38(-2.82%)
Sep 11, 2007	13.16	13.38	13.12	13.36	3,130,534	+0.21(+1.57%)
Sep 10, 2007	13.44	13.47	13.14	13.16	5,226,472	-0.14(-1.08%)
Sep 07, 2007	13.46	13.50	13.25	13.30	4,854,490	-0.30(-2.18%)
Sep 06, 2007	13.54	13.67	13.42	13.59	3,420,163	+0.05(+0.40%)
Sep 05, 2007	13.66	13.79	13.52	13.54	4,212,715	-0.19(-1.37%)

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.