Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.25	11.31	11.13	11.24	3,930,969	+0.10(+0.88%)
Nov 29, 2007	11.04	11.41	10.94	11.14	4,145,213	+0.09(+0.82%)
Nov 28, 2007	10.73	11.17	10.64	11.05	5,943,217	+0.41(+3.90%)
Nov 27, 2007	10.86	10.86	10.50	10.64	7,949,575	-0.11(-0.98%)
Nov 26, 2007	11.20	11.26	10.74	10.74	6,703,356	-0.44(-3.91%)
Nov 23, 2007	11.24	11.24	11.03	11.18	1,718,288	+0.11(+1.02%)
Nov 21, 2007	11.24	11.24	11.02	11.07	5,268,935	-0.24(-2.13%)
Nov 20, 2007	11.41	11.47	11.07	11.31	10,331,263	+0.12(+1.08%)
Nov 19, 2007	11.30	11.30	11.13	11.19	6,664,203	-0.17(-1.46%)
Nov 16, 2007	11.25	11.40	11.01	11.35	6,459,242	+0.17(+1.48%)
Nov 15, 2007	11.63	11.67	11.13	11.19	9,236,240	-0.47(-4.01%)
Nov 14, 2007	11.38	12.02	11.37	11.65	6,088,114	+0.29(+2.52%)
Nov 13, 2007	11.42	11.80	11.23	11.37	6,872,498	+0.57(+5.23%)
Nov 12, 2007	10.76	10.90	10.18	10.80	14,765,798	-0.32(-2.85%)
Nov 09, 2007	11.35	11.44	11.04	11.12	4,596,576	-0.23(-1.99%)
Nov 08, 2007	11.06	11.55	11.06	11.35	5,496,591	+0.34(+3.08%)
Nov 07, 2007	11.30	11.30	11.00	11.01	3,624,445	-0.31(-2.73%)
Nov 06, 2007	11.34	11.46	11.18	11.31	3,248,200	-0.05(-0.46%)
Nov 05, 2007	11.40	11.47	11.31	11.37	4,849,060	-0.03(-0.26%)
Nov 02, 2007	11.68	11.94	11.28	11.40	5,541,414	-0.25(-2.14%)
Nov 01, 2007	11.87	11.93	11.63	11.65	4,502,855	-0.26(-2.22%)
Oct 31, 2007	11.93	12.17	11.87	11.91	6,261,600	+0.01(+0.06%)
Oct 30, 2007	11.88	12.22	11.87	11.90	7,300,823	+0.01(+0.06%)
Oct 29, 2007	11.97	12.05	11.87	11.90	7,305,333	-0.02(-0.13%)
Oct 26, 2007	12.05	12.06	11.82	11.91	2,949,460	-0.01(-0.13%)
Oct 25, 2007	12.11	12.14	11.91	11.93	2,438,073	-0.14(-1.19%)
Oct 24, 2007	12.24	12.24	12.01	12.07	4,069,602	-0.17(-1.42%)
Oct 23, 2007	12.38	12.44	12.14	12.24	5,538,894	-0.20(-1.58%)
Oct 22, 2007	12.60	12.65	12.42	12.44	4,828,657	-0.28(-2.19%)
Oct 19, 2007	13.42	13.42	12.70	12.72	10,306,795	-0.75(-5.60%)
Oct 18, 2007	13.57	13.62	13.34	13.47	4,471,681	-0.10(-0.72%)
Oct 17, 2007	13.55	13.64	13.46	13.57	5,285,920	+0.15(+1.12%)
Oct 16, 2007	13.65	13.66	13.34	13.42	3,936,018	-0.17(-1.22%)
Oct 15, 2007	13.72	13.83	13.52	13.58	3,845,547	-0.11(-0.77%)
Oct 12, 2007	13.81	13.89	13.55	13.69	4,597,730	-0.19(-1.36%)
Oct 11, 2007	14.04	14.16	13.83	13.88	2,836,438	-0.09(-0.65%)
Oct 10, 2007	13.87	14.03	13.81	13.97	3,215,036	+0.11(+0.76%)
Oct 09, 2007	13.64	13.90	13.62	13.86	3,242,748	+0.31(+2.28%)
Oct 08, 2007	13.28	13.59	13.26	13.55	2,999,736	+0.22(+1.64%)
Oct 05, 2007	13.35	13.40	13.14	13.34	2,769,712	+0.02(+0.17%)
Oct 04, 2007	13.30	13.37	13.19	13.31	2,469,380	+0.02(+0.11%)
Oct 03, 2007	13.34	13.46	13.23	13.30	3,851,649	-0.14(-1.07%)
Oct 02, 2007	13.50	13.52	13.34	13.44	2,569,933	-0.02(-0.11%)
Oct 01, 2007	13.53	13.53	13.32	13.46	4,570,633	+0.00(+0.00%)
Sep 28, 2007	13.50	13.53	13.41	13.46	3,695,116	-0.05(-0.33%)
Sep 27, 2007	13.57	13.66	13.45	13.50	6,422,379	-0.11(-0.83%)
Sep 26, 2007	13.70	13.72	13.55	13.61	3,307,630	-0.03(-0.22%)
Sep 25, 2007	14.13	14.13	13.61	13.64	4,787,467	-0.48(-3.41%)
Sep 24, 2007	14.10	14.20	13.90	14.13	2,716,915	-0.05(-0.37%)
Sep 21, 2007	14.32	14.32	14.13	14.18	5,808,317	+0.05(+0.32%)
Sep 20, 2007	13.93	14.22	13.92	14.13	2,746,232	+0.20(+1.46%)
Sep 19, 2007	13.67	14.07	13.67	13.93	3,552,777	+0.27(+1.99%)
Sep 18, 2007	13.60	13.72	13.48	13.66	4,570,642	+0.06(+0.44%)
Sep 17, 2007	13.77	13.80	13.55	13.60	4,201,329	-0.27(-1.96%)
Sep 14, 2007	14.02	13.97	13.82	13.87	3,032,791	-0.15(-1.08%)
Sep 13, 2007	13.99	14.16	13.83	14.02	3,312,912	+0.08(+0.54%)
Sep 12, 2007	13.86	14.01	13.86	13.95	3,105,861	+0.00(+0.00%)
Sep 11, 2007	13.79	14.01	13.73	13.95	4,928,620	+0.16(+1.15%)
Sep 10, 2007	13.97	14.13	13.76	13.79	7,419,417	-0.19(-1.35%)
Sep 07, 2007	13.90	14.18	13.72	13.98	6,040,198	-0.06(-0.43%)
Sep 06, 2007	14.45	14.45	13.98	14.04	7,313,956	-0.41(-2.87%)
Sep 05, 2007	15.08	15.45	14.33	14.45	8,678,184	-2.14(-12.90%)

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.