Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.01	12.17	11.90	12.00	1,957,785	+0.18(+1.53%)
Nov 29, 2007	11.90	12.01	11.71	11.82	1,625,592	-0.14(-1.15%)
Nov 28, 2007	11.72	11.96	11.69	11.96	1,865,956	+0.34(+2.95%)
Nov 27, 2007	11.24	11.63	11.24	11.61	1,989,823	+0.39(+3.45%)
Nov 26, 2007	11.80	11.80	11.23	11.23	2,032,064	-0.58(-4.94%)
Nov 23, 2007	11.69	11.87	11.63	11.81	563,827	+0.20(+1.73%)
Nov 21, 2007	11.49	11.70	11.31	11.61	1,956,968	+0.11(+0.94%)
Nov 20, 2007	11.51	11.84	11.25	11.50	2,178,989	-0.06(-0.55%)
Nov 19, 2007	11.71	11.76	11.51	11.56	1,332,789	-0.25(-2.08%)
Nov 16, 2007	11.95	11.95	11.64	11.81	2,144,299	-0.12(-1.03%)
Nov 15, 2007	11.76	11.94	11.71	11.93	2,003,699	+0.13(+1.12%)
Nov 14, 2007	12.07	12.12	11.74	11.80	2,147,564	-0.22(-1.80%)
Nov 13, 2007	11.61	12.02	11.61	12.02	1,938,092	+0.49(+4.25%)
Nov 12, 2007	11.43	11.71	11.41	11.53	1,509,867	+0.06(+0.51%)
Nov 09, 2007	11.37	11.54	11.29	11.47	2,666,732	-0.09(-0.76%)
Nov 08, 2007	11.39	11.58	11.27	11.56	2,271,430	+0.17(+1.51%)
Nov 07, 2007	11.58	11.64	11.27	11.38	2,496,308	-0.37(-3.17%)
Nov 06, 2007	11.76	11.78	11.49	11.76	1,397,834	+0.18(+1.52%)
Nov 05, 2007	11.51	11.76	11.50	11.58	1,523,742	-0.17(-1.46%)
Nov 02, 2007	11.95	12.02	11.56	11.75	2,234,291	-0.29(-2.44%)
Nov 01, 2007	12.20	12.20	11.89	12.05	2,843,216	-0.38(-3.04%)
Oct 31, 2007	12.15	12.42	12.10	12.42	9,288,358	+0.25(+2.05%)
Oct 30, 2007	12.02	12.30	12.01	12.17	1,970,845	+0.08(+0.65%)
Oct 29, 2007	12.43	12.50	12.09	12.09	1,013,379	-0.35(-2.83%)
Oct 26, 2007	12.31	12.45	12.19	12.45	2,120,627	+0.24(+1.97%)
Oct 25, 2007	12.09	12.21	11.95	12.21	3,140,537	+0.14(+1.14%)
Oct 24, 2007	12.00	12.11	11.81	12.07	1,471,093	+0.02(+0.20%)
Oct 23, 2007	12.13	12.20	11.80	12.05	935,835	+0.03(+0.24%)
Oct 22, 2007	11.63	12.05	11.63	12.02	1,194,995	+0.29(+2.47%)
Oct 19, 2007	12.16	12.19	11.73	11.73	1,556,392	-0.48(-3.93%)
Oct 18, 2007	11.98	12.33	11.98	12.21	2,740,776	+0.13(+1.10%)
Oct 17, 2007	12.19	12.23	11.86	12.07	2,096,344	-0.05(-0.40%)
Oct 16, 2007	12.20	12.22	12.08	12.12	1,876,363	-0.08(-0.68%)
Oct 15, 2007	12.52	12.58	12.12	12.21	2,247,555	-0.29(-2.31%)
Oct 12, 2007	12.64	12.66	12.49	12.50	1,500,478	-0.12(-0.97%)
Oct 11, 2007	12.43	12.74	12.40	12.62	7,804,612	-0.14(-1.11%)
Oct 10, 2007	12.81	12.81	12.67	12.76	1,822,491	-0.03(-0.27%)
Oct 09, 2007	12.68	12.81	12.61	12.79	3,685,386	+0.12(+0.97%)
Oct 08, 2007	12.74	12.74	12.61	12.67	1,299,884	-0.04(-0.35%)
Oct 05, 2007	12.50	12.78	12.50	12.72	2,032,268	+0.25(+2.04%)
Oct 04, 2007	12.36	12.46	12.29	12.46	622,189	+0.11(+0.87%)
Oct 03, 2007	12.30	12.36	12.20	12.35	1,592,103	+0.01(+0.08%)
Oct 02, 2007	12.22	12.34	12.17	12.34	761,769	+0.17(+1.37%)
Oct 01, 2007	11.96	12.21	11.96	12.18	996,237	+0.23(+1.93%)
Sep 28, 2007	12.00	12.05	11.85	11.95	744,831	-0.09(-0.73%)
Sep 27, 2007	11.96	12.04	11.89	12.04	727,690	+0.11(+0.90%)
Sep 26, 2007	11.90	11.96	11.78	11.93	578,520	+0.05(+0.45%)
Sep 25, 2007	11.92	11.97	11.80	11.87	484,242	-0.14(-1.18%)
Sep 24, 2007	11.87	12.04	11.82	12.02	608,721	+0.15(+1.28%)
Sep 21, 2007	11.91	11.92	11.81	11.86	1,232,339	+0.05(+0.46%)
Sep 20, 2007	11.96	11.96	11.73	11.81	956,649	-0.18(-1.51%)
Sep 19, 2007	11.71	12.03	11.67	11.99	1,552,106	+0.35(+2.99%)
Sep 18, 2007	11.44	11.64	11.34	11.64	1,606,387	+0.27(+2.41%)
Sep 17, 2007	11.44	11.44	11.30	11.37	1,388,856	-0.07(-0.64%)
Sep 14, 2007	11.25	11.46	11.15	11.44	1,179,486	+0.08(+0.69%)
Sep 13, 2007	11.29	11.49	11.20	11.36	1,157,652	+0.11(+0.96%)
Sep 12, 2007	11.29	11.34	11.21	11.26	983,994	-0.05(-0.43%)
Sep 11, 2007	11.16	11.31	11.14	11.31	915,836	+0.19(+1.67%)
Sep 10, 2007	11.31	11.31	11.11	11.12	1,024,806	-0.10(-0.92%)
Sep 07, 2007	11.17	11.31	11.15	11.22	1,404,569	-0.15(-1.29%)
Sep 06, 2007	11.30	11.41	11.21	11.37	836,660	+0.07(+0.65%)
Sep 05, 2007	11.42	11.42	11.23	11.30	1,172,140	-0.15(-1.33%)

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.