Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.77	12.81	12.61	12.81	8,198,808	+0.17(+1.31%)
Nov 29, 2007	12.59	12.85	12.55	12.65	8,070,499	-0.01(-0.08%)
Nov 28, 2007	12.47	12.66	12.30	12.66	13,006,729	+0.26(+2.09%)
Nov 27, 2007	12.20	12.43	12.15	12.40	11,924,203	+0.20(+1.60%)
Nov 26, 2007	12.37	12.47	12.20	12.20	8,767,563	-0.14(-1.11%)
Nov 23, 2007	12.28	12.37	12.15	12.34	2,182,130	+0.10(+0.81%)
Nov 21, 2007	12.46	12.54	12.24	12.24	6,398,589	-0.30(-2.41%)
Nov 20, 2007	12.41	12.63	12.34	12.54	6,981,623	+0.13(+1.05%)
Nov 19, 2007	12.31	12.53	12.24	12.41	7,554,894	+0.05(+0.42%)
Nov 16, 2007	12.38	12.45	12.18	12.36	4,443,242	+0.04(+0.31%)
Nov 15, 2007	12.30	12.49	12.24	12.32	7,781,476	+0.03(+0.22%)
Nov 14, 2007	12.26	12.46	12.05	12.30	7,585,715	+0.10(+0.82%)
Nov 13, 2007	12.22	12.24	11.99	12.20	7,295,250	+0.05(+0.44%)
Nov 12, 2007	12.41	12.48	12.14	12.14	8,150,256	-0.27(-2.16%)
Nov 09, 2007	12.14	12.54	12.14	12.41	7,297,597	+0.08(+0.63%)
Nov 08, 2007	12.12	12.36	12.07	12.33	8,542,962	+0.27(+2.24%)
Nov 07, 2007	12.48	12.48	12.06	12.06	5,775,025	-0.43(-3.46%)
Nov 06, 2007	12.61	12.64	12.39	12.49	6,348,181	-0.10(-0.82%)
Nov 05, 2007	12.36	12.72	12.36	12.60	12,564,770	-0.04(-0.30%)
Nov 02, 2007	12.61	12.72	12.45	12.63	5,357,633	+0.04(+0.35%)
Nov 01, 2007	12.98	13.20	12.47	12.59	6,872,240	-0.20(-1.60%)
Oct 31, 2007	12.57	12.82	12.42	12.79	4,895,743	+0.31(+2.49%)
Oct 30, 2007	12.43	12.55	12.37	12.48	3,525,928	-0.02(-0.15%)
Oct 29, 2007	12.44	12.53	12.39	12.50	3,252,462	+0.08(+0.67%)
Oct 26, 2007	12.20	12.42	12.14	12.42	4,489,948	+0.28(+2.34%)
Oct 25, 2007	12.00	12.14	11.91	12.14	3,863,279	+0.18(+1.54%)
Oct 24, 2007	11.75	11.98	11.73	11.95	4,467,745	+0.13(+1.08%)
Oct 23, 2007	11.85	11.92	11.71	11.82	2,440,280	-0.00(-0.02%)
Oct 22, 2007	11.72	11.92	11.64	11.83	3,157,197	-0.00(-0.01%)
Oct 19, 2007	11.99	12.09	11.83	11.83	5,098,363	-0.23(-1.90%)
Oct 18, 2007	12.05	12.14	12.03	12.06	3,683,956	-0.01(-0.09%)
Oct 17, 2007	12.09	12.15	11.93	12.07	4,880,561	+0.09(+0.75%)
Oct 16, 2007	12.05	12.08	11.91	11.98	2,575,527	-0.09(-0.73%)
Oct 15, 2007	12.20	12.24	11.97	12.07	2,710,011	-0.12(-0.96%)
Oct 12, 2007	12.22	12.38	12.16	12.18	4,732,993	+0.05(+0.37%)
Oct 11, 2007	12.18	12.32	12.09	12.14	2,883,730	-0.00(-0.02%)
Oct 10, 2007	12.16	12.21	12.03	12.14	4,341,846	-0.07(-0.60%)
Oct 09, 2007	12.01	12.25	12.00	12.21	3,684,704	+0.24(+1.98%)
Oct 08, 2007	12.00	12.11	11.88	11.98	1,572,434	-0.03(-0.22%)
Oct 05, 2007	12.01	12.06	11.90	12.00	2,557,983	+0.06(+0.49%)
Oct 04, 2007	11.87	11.95	11.77	11.95	1,907,543	+0.13(+1.10%)
Oct 03, 2007	11.85	11.91	11.76	11.82	3,010,003	-0.10(-0.81%)
Oct 02, 2007	11.92	12.03	11.87	11.91	3,082,852	-0.08(-0.65%)
Oct 01, 2007	11.84	12.01	11.82	11.99	3,773,991	+0.21(+1.81%)
Sep 28, 2007	11.95	11.97	11.71	11.78	4,591,030	-0.10(-0.87%)
Sep 27, 2007	12.01	12.04	11.86	11.88	3,357,440	-0.11(-0.88%)
Sep 26, 2007	11.99	12.05	11.92	11.99	4,441,221	+0.10(+0.81%)
Sep 25, 2007	11.93	12.10	11.85	11.89	3,441,124	-0.15(-1.26%)
Sep 24, 2007	11.87	12.18	11.87	12.04	3,677,605	+0.12(+1.04%)
Sep 21, 2007	11.92	12.02	11.77	11.92	5,403,958	+0.14(+1.21%)
Sep 20, 2007	11.93	12.00	11.76	11.77	3,679,847	-0.24(-1.99%)
Sep 19, 2007	12.04	12.17	11.91	12.01	6,835,550	+0.03(+0.26%)
Sep 18, 2007	11.61	12.00	11.59	11.98	5,895,227	+0.41(+3.55%)
Sep 17, 2007	11.43	11.60	11.38	11.57	3,406,380	+0.07(+0.62%)
Sep 14, 2007	11.38	11.57	11.37	11.50	3,324,191	+0.02(+0.16%)
Sep 13, 2007	11.49	11.55	11.39	11.48	3,101,905	+0.09(+0.81%)
Sep 12, 2007	11.41	11.50	11.31	11.39	3,082,479	-0.07(-0.63%)
Sep 11, 2007	11.32	11.47	11.19	11.46	3,979,839	+0.24(+2.11%)
Sep 10, 2007	11.14	11.33	11.10	11.22	4,478,019	+0.07(+0.67%)
Sep 07, 2007	11.44	11.45	11.06	11.15	7,328,313	-0.43(-3.68%)
Sep 06, 2007	11.32	11.62	11.28	11.58	4,024,296	+0.18(+1.60%)
Sep 05, 2007	11.55	11.57	11.28	11.39	4,485,304	-0.26(-2.26%)

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.