Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.03	12.06	11.09	11.46	1,512,212	-0.38(-3.20%)
Nov 29, 2007	11.88	12.12	11.77	11.83	1,108,691	+0.01(+0.08%)
Nov 28, 2007	11.30	11.88	11.30	11.82	1,614,903	+0.57(+5.09%)
Nov 27, 2007	11.19	11.40	11.06	11.25	864,623	+0.08(+0.69%)
Nov 26, 2007	10.93	11.72	10.93	11.18	2,434,888	+0.16(+1.43%)
Nov 23, 2007	10.23	11.10	10.23	11.02	1,526,038	+0.96(+9.59%)
Nov 21, 2007	10.25	10.25	9.879	10.05	1,299,454	-0.24(-2.34%)
Nov 20, 2007	10.46	10.58	9.980	10.29	1,459,299	-0.27(-2.54%)
Nov 19, 2007	10.41	10.62	10.16	10.56	1,451,839	-0.27(-2.53%)
Nov 16, 2007	11.11	11.11	10.61	10.84	1,687,734	-0.15(-1.40%)
Nov 15, 2007	10.87	11.06	10.73	10.99	996,064	+0.01(+0.12%)
Nov 14, 2007	11.28	11.39	10.88	10.98	1,155,026	-0.41(-3.59%)
Nov 13, 2007	10.96	11.39	10.96	11.39	1,016,892	+0.34(+3.09%)
Nov 12, 2007	11.17	11.23	10.97	11.04	2,264,239	-0.58(-4.96%)
Nov 09, 2007	11.55	11.63	11.34	11.62	887,583	-0.02(-0.17%)
Nov 08, 2007	11.30	11.64	11.25	11.64	1,414,931	+0.28(+2.48%)
Nov 07, 2007	12.05	12.05	11.18	11.36	2,791,104	-0.69(-5.75%)
Nov 06, 2007	12.49	12.49	12.05	12.05	1,416,448	-0.31(-2.52%)
Nov 05, 2007	12.29	12.66	12.22	12.36	1,636,317	-0.33(-2.61%)
Nov 02, 2007	12.90	12.90	12.57	12.70	762,944	+0.00(+0.00%)
Nov 01, 2007	12.86	12.86	12.56	12.70	950,470	-0.26(-2.02%)
Oct 31, 2007	12.46	12.98	12.46	12.96	1,087,531	+0.53(+4.23%)
Oct 30, 2007	12.69	12.75	12.36	12.43	1,190,551	-0.23(-1.80%)
Oct 29, 2007	12.41	12.67	12.40	12.66	1,072,004	+0.29(+2.36%)
Oct 26, 2007	12.14	12.37	12.14	12.37	725,319	+0.31(+2.58%)
Oct 25, 2007	12.04	12.29	12.02	12.06	1,252,662	+0.02(+0.17%)
Oct 24, 2007	12.22	12.29	11.75	12.04	1,719,386	-0.21(-1.75%)
Oct 23, 2007	12.35	12.63	12.22	12.25	1,062,149	-0.10(-0.81%)
Oct 22, 2007	12.39	12.98	12.06	12.35	1,738,199	-0.20(-1.57%)
Oct 19, 2007	12.66	12.92	12.51	12.55	1,011,386	-0.13(-1.00%)
Oct 18, 2007	12.69	12.76	12.53	12.68	1,036,171	+0.03(+0.26%)
Oct 17, 2007	12.57	12.72	12.44	12.64	922,401	+0.13(+1.04%)
Oct 16, 2007	12.72	12.73	12.43	12.51	1,047,816	-0.22(-1.74%)
Oct 15, 2007	12.95	12.95	12.65	12.73	1,234,148	-0.21(-1.66%)
Oct 12, 2007	13.04	13.19	12.95	12.95	756,076	-0.16(-1.20%)
Oct 11, 2007	12.76	13.12	12.75	13.10	1,229,370	+0.27(+2.14%)
Oct 10, 2007	12.81	12.86	12.73	12.83	900,602	-0.02(-0.13%)
Oct 09, 2007	12.89	13.04	12.79	12.85	805,943	+0.08(+0.66%)
Oct 08, 2007	13.09	13.19	12.76	12.76	987,796	-0.33(-2.53%)
Oct 05, 2007	13.10	13.15	12.96	13.09	1,060,358	+0.08(+0.59%)
Oct 04, 2007	13.16	13.18	12.93	13.02	728,903	-0.19(-1.47%)
Oct 03, 2007	13.23	13.26	12.86	13.21	1,059,462	-0.02(-0.13%)
Oct 02, 2007	13.52	13.71	13.18	13.23	967,491	-0.18(-1.35%)
Oct 01, 2007	13.36	13.47	13.24	13.41	1,203,391	+0.27(+2.04%)
Sep 28, 2007	13.03	13.46	13.03	13.14	2,675,232	+0.21(+1.66%)
Sep 27, 2007	13.02	13.04	12.89	12.93	361,316	-0.07(-0.54%)
Sep 26, 2007	13.04	13.13	12.98	13.00	705,014	+0.06(+0.49%)
Sep 25, 2007	12.91	13.01	12.73	12.93	807,138	-0.08(-0.62%)
Sep 24, 2007	13.09	13.14	12.98	13.01	918,519	-0.02(-0.15%)
Sep 21, 2007	13.06	13.11	12.84	13.03	1,316,862	+0.13(+0.99%)
Sep 20, 2007	12.62	12.91	12.58	12.91	598,709	+0.17(+1.37%)
Sep 19, 2007	12.82	12.89	12.51	12.73	982,122	-0.04(-0.31%)
Sep 18, 2007	12.22	12.77	12.22	12.77	1,375,390	+0.63(+5.18%)
Sep 17, 2007	12.34	12.43	12.09	12.14	696,951	-0.33(-2.63%)
Sep 14, 2007	12.22	12.47	12.16	12.47	579,897	+0.25(+2.03%)
Sep 13, 2007	12.31	12.45	12.21	12.22	646,188	-0.01(-0.11%)
Sep 12, 2007	12.26	12.33	12.09	12.24	751,895	-0.07(-0.60%)
Sep 11, 2007	11.84	12.37	11.80	12.31	1,031,990	+0.51(+4.31%)
Sep 10, 2007	12.11	12.11	11.60	11.80	1,067,823	-0.22(-1.81%)
Sep 07, 2007	12.07	12.12	11.93	12.02	914,936	-0.19(-1.59%)
Sep 06, 2007	12.64	12.64	12.12	12.21	1,401,070	-0.51(-3.98%)
Sep 05, 2007	12.76	12.84	12.56	12.72	775,485	-0.09(-0.68%)

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.