Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.28	11.06	10.28	10.49	3,071,548	+0.37(+3.67%)
Nov 29, 2007	10.28	10.37	10.04	10.11	1,413,251	-0.16(-1.60%)
Nov 28, 2007	9.902	10.52	9.799	10.28	3,348,995	+0.50(+5.16%)
Nov 27, 2007	9.630	9.977	9.572	9.774	1,778,094	+0.09(+0.92%)
Nov 26, 2007	10.09	10.41	9.531	9.685	2,425,852	-0.61(-5.97%)
Nov 23, 2007	10.82	10.96	10.13	10.30	1,494,705	-0.42(-3.91%)
Nov 21, 2007	11.18	11.40	10.13	10.72	2,908,638	-1.34(-11.11%)
Nov 20, 2007	11.78	12.15	11.54	12.06	2,777,310	+0.30(+2.51%)
Nov 19, 2007	11.80	11.91	11.59	11.76	1,321,691	-0.14(-1.18%)
Nov 16, 2007	12.04	12.08	11.71	11.90	1,341,019	-0.09(-0.74%)
Nov 15, 2007	12.62	12.62	11.53	11.99	1,360,620	-0.11(-0.94%)
Nov 14, 2007	12.90	13.47	11.44	12.11	2,398,002	-0.69(-5.37%)
Nov 13, 2007	11.39	12.79	11.39	12.79	2,120,858	+1.22(+10.53%)
Nov 12, 2007	11.04	11.69	11.04	11.57	2,480,737	+0.47(+4.20%)
Nov 09, 2007	10.46	11.13	10.31	11.11	2,178,797	+0.20(+1.86%)
Nov 08, 2007	10.28	10.90	10.28	10.90	2,456,870	+0.54(+5.20%)
Nov 07, 2007	10.96	10.96	9.812	10.37	3,334,320	+0.43(+4.36%)
Nov 06, 2007	9.479	10.25	9.479	9.932	6,431,195	+1.18(+13.55%)
Nov 05, 2007	8.452	9.222	8.452	8.748	1,851,949	-0.03(-0.31%)
Nov 02, 2007	8.706	9.053	8.267	8.775	3,719,067	+0.19(+2.20%)
Nov 01, 2007	8.823	8.827	8.562	8.586	2,441,429	-0.46(-5.12%)
Oct 31, 2007	9.246	9.246	8.775	9.050	1,996,527	+0.07(+0.76%)
Oct 30, 2007	9.064	9.194	8.871	8.981	1,565,601	-0.20(-2.17%)
Oct 29, 2007	9.634	9.891	9.163	9.180	1,471,263	+0.15(+1.71%)
Oct 26, 2007	9.088	9.455	8.899	9.026	4,340,125	+0.35(+4.08%)
Oct 25, 2007	9.067	9.067	8.432	8.672	3,406,646	-0.36(-3.96%)
Oct 24, 2007	9.582	9.582	8.803	9.029	3,852,130	-0.57(-5.94%)
Oct 23, 2007	9.582	9.651	9.314	9.599	1,542,890	+0.02(+0.18%)
Oct 22, 2007	9.252	9.651	9.208	9.582	2,136,578	+0.18(+1.90%)
Oct 19, 2007	9.788	9.788	9.397	9.404	2,943,691	-0.44(-4.47%)
Oct 18, 2007	10.48	10.55	9.726	9.843	2,824,896	-0.37(-3.60%)
Oct 17, 2007	10.44	10.48	9.431	10.21	5,476,548	-0.22(-2.14%)
Oct 16, 2007	10.73	10.78	10.39	10.43	2,709,011	-0.37(-3.40%)
Oct 15, 2007	10.99	10.99	10.59	10.80	1,894,910	-0.18(-1.66%)
Oct 12, 2007	11.29	11.42	10.79	10.98	1,716,114	-0.30(-2.68%)
Oct 11, 2007	11.59	11.74	11.23	11.29	1,008,891	-0.29(-2.49%)
Oct 10, 2007	11.77	11.89	11.43	11.57	901,742	-0.20(-1.69%)
Oct 09, 2007	11.77	11.85	11.50	11.77	1,168,159	+0.00(+0.03%)
Oct 08, 2007	12.03	12.14	11.59	11.77	1,228,722	-0.25(-2.11%)
Oct 05, 2007	12.04	12.19	11.73	12.02	1,637,228	+0.20(+1.66%)
Oct 04, 2007	12.11	12.12	11.68	11.83	1,105,558	-0.19(-1.57%)
Oct 03, 2007	12.30	12.30	11.86	12.02	2,022,441	-0.31(-2.48%)
Oct 02, 2007	11.85	12.32	11.78	12.32	2,207,332	+0.54(+4.61%)
Oct 01, 2007	11.33	11.87	11.33	11.78	1,323,933	+0.37(+3.25%)
Sep 28, 2007	11.69	11.83	11.17	11.41	1,719,919	-0.27(-2.29%)
Sep 27, 2007	12.02	12.12	11.62	11.68	969,583	+0.02(+0.18%)
Sep 26, 2007	11.64	11.76	11.27	11.66	1,613,935	-0.04(-0.38%)
Sep 25, 2007	12.64	12.67	11.49	11.70	3,956,950	-1.00(-7.84%)
Sep 24, 2007	13.23	13.23	12.50	12.70	2,225,966	-0.35(-2.71%)
Sep 21, 2007	13.11	13.18	12.86	13.05	1,247,356	-0.01(-0.05%)
Sep 20, 2007	13.91	13.91	12.97	13.06	863,017	-0.82(-5.89%)
Sep 19, 2007	14.12	14.78	13.62	13.88	2,389,020	-0.07(-0.49%)
Sep 18, 2007	12.52	14.22	12.36	13.94	1,962,752	+1.54(+12.43%)
Sep 17, 2007	12.44	12.54	12.20	12.40	909,021	+0.04(+0.36%)
Sep 14, 2007	11.92	12.45	11.92	12.36	1,032,184	+0.30(+2.51%)
Sep 13, 2007	11.68	12.07	11.64	12.05	815,556	+0.42(+3.57%)
Sep 12, 2007	11.80	11.80	11.30	11.64	813,518	-0.13(-1.14%)
Sep 11, 2007	11.47	11.77	11.29	11.77	719,472	+0.41(+3.56%)
Sep 10, 2007	11.55	11.71	11.02	11.37	1,212,999	-0.23(-2.01%)
Sep 07, 2007	11.82	11.85	11.53	11.60	1,313,160	-0.39(-3.24%)
Sep 06, 2007	12.25	12.26	11.79	11.99	1,060,136	-0.15(-1.22%)
Sep 05, 2007	12.66	12.74	12.03	12.14	1,150,980	-0.65(-5.08%)

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.