Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.58	16.69	15.77	16.12	36,951,628	-0.04(-0.26%)
Nov 29, 2007	16.32	16.70	15.93	16.16	38,627,060	-0.37(-2.22%)
Nov 28, 2007	16.37	16.53	16.11	16.53	47,512,564	+0.68(+4.27%)
Nov 27, 2007	15.74	16.09	15.29	15.85	50,828,868	+0.03(+0.21%)
Nov 26, 2007	16.66	16.91	15.71	15.82	46,632,068	-1.05(-6.23%)
Nov 23, 2007	16.74	16.92	16.69	16.87	16,229,840	+0.29(+1.76%)
Nov 21, 2007	17.29	17.34	16.52	16.58	47,857,464	-1.00(-5.68%)
Nov 20, 2007	16.98	17.81	16.98	17.58	35,137,636	+0.68(+4.00%)
Nov 19, 2007	17.58	17.58	16.77	16.90	34,213,684	-0.81(-4.55%)
Nov 16, 2007	17.68	17.80	17.22	17.71	41,671,480	+1.00(+6.00%)
Nov 15, 2007	17.28	17.35	16.49	16.70	42,616,468	-0.57(-3.29%)
Nov 14, 2007	18.34	18.37	17.14	17.27	47,105,984	-0.39(-2.22%)
Nov 13, 2007	16.93	17.67	16.69	17.66	64,992,288	+1.78(+11.18%)
Nov 12, 2007	17.46	17.51	15.87	15.89	80,304,696	-2.15(-11.93%)
Nov 09, 2007	19.35	19.70	17.36	18.04	100,341,968	-1.51(-7.72%)
Nov 08, 2007	16.73	19.95	16.73	19.55	145,875,312	+4.02(+25.91%)
Nov 07, 2007	15.97	16.19	15.40	15.52	49,793,800	-0.38(-2.41%)
Nov 06, 2007	15.57	15.94	15.31	15.91	36,384,560	+0.80(+5.28%)
Nov 05, 2007	14.87	15.35	14.71	15.11	38,940,188	-0.51(-3.26%)
Nov 02, 2007	15.83	16.07	15.27	15.62	39,581,528	-0.07(-0.43%)
Nov 01, 2007	15.62	15.81	15.30	15.69	48,224,076	-0.32(-2.02%)
Oct 31, 2007	15.53	16.28	15.37	16.01	43,040,232	+0.70(+4.57%)
Oct 30, 2007	15.70	15.90	15.23	15.31	55,905,556	-0.51(-3.21%)
Oct 29, 2007	15.68	16.02	15.67	15.82	44,443,920	+0.49(+3.17%)
Oct 26, 2007	15.02	15.37	14.92	15.33	33,216,704	+0.64(+4.39%)
Oct 25, 2007	14.52	14.69	14.23	14.69	56,467,916	+0.33(+2.30%)
Oct 24, 2007	13.89	14.37	13.58	14.36	47,754,536	+0.47(+3.36%)
Oct 23, 2007	13.71	13.89	13.53	13.89	30,585,108	+0.53(+4.00%)
Oct 22, 2007	13.01	13.43	12.96	13.36	44,938,488	-0.16(-1.15%)
Oct 19, 2007	14.34	14.40	13.34	13.51	52,480,408	-0.96(-6.64%)
Oct 18, 2007	14.15	14.52	14.04	14.47	42,163,064	+0.21(+1.50%)
Oct 17, 2007	14.43	14.46	13.85	14.26	40,930,788	+0.19(+1.36%)
Oct 16, 2007	14.19	14.40	14.07	14.07	43,439,808	-0.17(-1.22%)
Oct 15, 2007	14.39	14.50	14.01	14.24	35,389,256	+0.17(+1.18%)
Oct 12, 2007	13.87	14.13	13.79	14.07	19,568,154	+0.28(+2.00%)
Oct 11, 2007	14.26	14.35	13.61	13.80	52,775,888	-0.16(-1.14%)
Oct 10, 2007	13.58	13.99	13.53	13.96	33,796,980	+0.38(+2.77%)
Oct 09, 2007	13.39	13.67	13.27	13.58	37,503,064	+0.37(+2.83%)
Oct 08, 2007	13.22	13.24	12.99	13.21	35,142,732	+0.01(+0.10%)
Oct 05, 2007	12.89	13.33	12.83	13.19	43,701,004	+0.45(+3.51%)
Oct 04, 2007	12.54	12.81	12.19	12.75	35,605,028	+0.24(+1.89%)
Oct 03, 2007	12.99	13.02	12.47	12.51	40,260,460	-0.48(-3.70%)
Oct 02, 2007	12.92	13.13	12.71	12.99	25,382,260	-0.09(-0.67%)
Oct 01, 2007	12.71	13.13	12.67	13.08	35,679,104	+0.44(+3.48%)
Sep 28, 2007	12.86	12.91	12.54	12.64	28,758,452	-0.24(-1.83%)
Sep 27, 2007	12.74	12.88	12.63	12.87	28,828,950	+0.25(+1.95%)
Sep 26, 2007	12.60	12.69	12.32	12.63	29,525,040	+0.18(+1.47%)
Sep 25, 2007	12.29	12.45	12.23	12.45	20,918,392	-0.06(-0.51%)
Sep 24, 2007	12.36	12.52	12.29	12.51	28,545,618	+0.27(+2.23%)
Sep 21, 2007	12.07	12.30	12.04	12.24	30,217,260	+0.41(+3.50%)
Sep 20, 2007	11.90	12.08	11.75	11.82	21,929,810	-0.08(-0.66%)
Sep 19, 2007	12.09	12.15	11.84	11.90	33,804,768	+0.08(+0.71%)
Sep 18, 2007	11.29	11.91	11.21	11.82	43,446,236	+0.70(+6.31%)
Sep 17, 2007	11.11	11.20	10.94	11.12	22,033,158	-0.12(-1.04%)
Sep 14, 2007	11.35	11.50	11.12	11.23	24,049,912	-0.20(-1.74%)
Sep 13, 2007	11.33	11.50	11.27	11.43	25,706,446	+0.24(+2.17%)
Sep 12, 2007	11.19	11.40	11.14	11.19	30,789,250	+0.09(+0.80%)
Sep 11, 2007	10.90	11.17	10.80	11.10	24,115,682	+0.43(+3.98%)
Sep 10, 2007	10.74	10.80	10.45	10.68	31,273,428	-0.06(-0.56%)
Sep 07, 2007	10.76	10.84	10.53	10.74	27,705,458	-0.20(-1.82%)
Sep 06, 2007	10.88	11.00	10.83	10.94	31,546,908	+0.28(+2.59%)
Sep 05, 2007	10.64	10.71	10.46	10.66	32,300,800	-0.14(-1.30%)

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.