Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.21	13.28	13.09	13.16	79,535,904	+0.09(+0.68%)
Nov 29, 2007	12.95	13.12	12.88	13.08	63,410,260	+0.09(+0.68%)
Nov 28, 2007	12.69	13.02	12.67	12.99	86,824,360	+0.31(+2.45%)
Nov 27, 2007	12.52	12.74	12.38	12.68	102,364,472	+0.32(+2.60%)
Nov 26, 2007	12.72	12.74	12.32	12.36	75,924,272	-0.38(-2.96%)
Nov 23, 2007	12.66	12.84	12.61	12.73	69,739,088	+0.35(+2.82%)
Nov 21, 2007	12.47	12.60	12.35	12.38	79,707,504	-0.21(-1.63%)
Nov 20, 2007	12.66	12.66	12.42	12.59	101,070,168	+0.01(+0.04%)
Nov 19, 2007	12.94	12.97	12.54	12.58	105,398,744	-0.38(-2.91%)
Nov 16, 2007	13.02	13.03	12.77	12.96	69,804,368	+0.06(+0.43%)
Nov 15, 2007	13.05	13.23	12.87	12.90	64,475,820	-0.18(-1.36%)
Nov 14, 2007	13.13	13.28	13.05	13.08	76,644,160	+0.03(+0.25%)
Nov 13, 2007	12.84	13.05	12.82	13.05	68,438,504	+0.29(+2.30%)
Nov 12, 2007	12.65	12.88	12.63	12.75	60,888,176	+0.11(+0.83%)
Nov 09, 2007	12.80	12.84	12.63	12.65	87,494,432	-0.16(-1.21%)
Nov 08, 2007	12.98	12.98	12.74	12.80	109,092,576	-0.12(-0.90%)
Nov 07, 2007	13.09	13.20	12.90	12.92	70,383,672	-0.34(-2.55%)
Nov 06, 2007	13.13	13.29	13.10	13.26	62,492,524	+0.14(+1.10%)
Nov 05, 2007	13.08	13.25	13.03	13.12	59,046,580	+0.00(+0.00%)
Nov 02, 2007	13.31	13.37	13.08	13.12	73,229,960	-0.16(-1.17%)
Nov 01, 2007	13.62	13.63	13.25	13.27	79,898,984	-0.37(-2.68%)
Oct 31, 2007	13.61	13.65	13.53	13.64	56,788,424	+0.09(+0.65%)
Oct 30, 2007	13.57	13.71	13.49	13.55	56,077,776	-0.03(-0.25%)
Oct 29, 2007	13.46	13.61	13.42	13.58	63,695,336	+0.11(+0.82%)
Oct 26, 2007	13.47	13.48	13.36	13.47	49,799,024	+0.01(+0.08%)
Oct 25, 2007	13.40	13.49	13.29	13.46	83,495,352	+0.17(+1.29%)
Oct 24, 2007	13.31	13.33	13.08	13.29	81,359,280	-0.04(-0.29%)
Oct 23, 2007	13.37	13.41	13.25	13.33	58,458,320	+0.02(+0.12%)
Oct 22, 2007	13.30	13.38	13.23	13.31	68,930,184	-0.03(-0.21%)
Oct 19, 2007	13.59	13.60	12.94	13.34	83,992,336	-0.26(-1.92%)
Oct 18, 2007	13.60	13.80	13.59	13.60	77,764,728	-0.01(-0.04%)
Oct 17, 2007	13.71	13.77	13.54	13.60	58,946,904	-0.04(-0.33%)
Oct 16, 2007	13.80	13.84	13.59	13.65	80,412,232	-0.21(-1.48%)
Oct 15, 2007	13.99	14.04	13.77	13.85	76,628,248	-0.14(-1.03%)
Oct 12, 2007	14.09	14.10	13.94	14.00	61,105,780	-0.11(-0.75%)
Oct 11, 2007	14.17	14.21	14.05	14.10	56,626,212	-0.05(-0.35%)
Oct 10, 2007	14.16	14.25	14.02	14.15	52,889,736	+0.00(+0.00%)
Oct 09, 2007	14.09	14.23	14.04	14.15	56,649,720	+0.05(+0.35%)
Oct 08, 2007	14.16	14.22	14.05	14.10	43,027,560	-0.07(-0.51%)
Oct 05, 2007	14.13	14.21	14.08	14.17	87,430,744	+0.16(+1.11%)
Oct 04, 2007	13.92	14.14	13.92	14.02	56,220,356	+0.12(+0.88%)
Oct 03, 2007	13.77	13.97	13.74	13.90	58,110,048	+0.08(+0.56%)
Oct 02, 2007	13.79	13.88	13.68	13.82	65,348,748	+0.05(+0.36%)
Oct 01, 2007	13.55	13.81	13.55	13.77	56,917,552	+0.23(+1.72%)
Sep 28, 2007	13.72	13.73	13.49	13.54	73,867,200	-0.18(-1.29%)
Sep 27, 2007	13.67	13.75	13.63	13.71	50,153,956	+0.09(+0.69%)
Sep 26, 2007	13.51	13.67	13.47	13.62	59,156,684	+0.19(+1.40%)
Sep 25, 2007	13.49	13.60	13.38	13.43	71,242,080	-0.10(-0.74%)
Sep 24, 2007	13.66	13.70	13.47	13.53	72,457,248	-0.09(-0.69%)
Sep 21, 2007	13.75	13.76	13.59	13.62	97,413,864	+0.04(+0.29%)
Sep 20, 2007	13.81	13.82	13.55	13.59	69,653,704	-0.20(-1.45%)
Sep 19, 2007	13.66	13.89	13.61	13.79	79,842,176	+0.19(+1.39%)
Sep 18, 2007	13.39	13.65	13.27	13.60	73,402,144	+0.23(+1.70%)
Sep 17, 2007	13.39	13.43	13.21	13.37	73,479,104	-0.09(-0.66%)
Sep 14, 2007	13.41	13.49	13.29	13.46	63,316,324	+0.03(+0.25%)
Sep 13, 2007	13.47	13.65	13.35	13.43	56,931,632	+0.02(+0.16%)
Sep 12, 2007	13.36	13.46	13.33	13.40	50,807,312	+0.00(+0.00%)
Sep 11, 2007	13.33	13.48	13.26	13.40	55,207,224	+0.13(+0.96%)
Sep 10, 2007	13.49	13.55	13.24	13.28	65,803,172	-0.16(-1.20%)
Sep 07, 2007	13.62	13.64	13.36	13.44	65,101,628	-0.21(-1.50%)
Sep 06, 2007	13.74	13.76	13.59	13.64	55,201,504	-0.05(-0.36%)
Sep 05, 2007	13.80	13.82	13.59	13.69	73,178,528	-0.21(-1.48%)

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.