Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.68	12.73	12.29	12.63	9,334,902	+0.08(+0.64%)
Nov 29, 2007	12.70	12.80	12.50	12.55	6,995,336	-0.18(-1.41%)
Nov 28, 2007	12.66	12.76	12.28	12.73	19,065,670	+0.04(+0.32%)
Nov 27, 2007	12.28	12.72	12.25	12.69	8,951,136	+0.45(+3.68%)
Nov 26, 2007	12.54	12.60	12.21	12.24	5,208,838	-0.27(-2.16%)
Nov 23, 2007	12.49	12.54	12.27	12.51	2,863,055	+0.09(+0.72%)
Nov 21, 2007	12.25	12.64	12.25	12.42	10,714,630	+0.04(+0.32%)
Nov 20, 2007	12.21	12.60	12.13	12.38	11,905,200	+0.17(+1.39%)
Nov 19, 2007	12.00	12.37	12.00	12.21	10,586,531	+0.11(+0.91%)
Nov 16, 2007	12.59	12.68	11.98	12.10	15,703,206	-0.43(-3.43%)
Nov 15, 2007	12.67	12.91	12.45	12.53	6,649,300	-0.21(-1.67%)
Nov 14, 2007	13.01	13.09	12.71	12.74	8,717,070	-0.20(-1.52%)
Nov 13, 2007	12.61	12.95	12.51	12.94	9,466,833	+0.28(+2.21%)
Nov 12, 2007	12.66	12.86	12.65	12.66	7,477,780	+0.00(+0.00%)
Nov 09, 2007	12.41	12.78	12.36	12.66	10,868,400	+0.17(+1.36%)
Nov 08, 2007	12.66	12.69	12.26	12.49	13,419,937	-0.03(-0.24%)
Nov 07, 2007	12.93	13.08	12.51	12.52	10,078,027	-0.60(-4.57%)
Nov 06, 2007	13.19	13.27	12.96	13.12	5,468,565	-0.08(-0.61%)
Nov 05, 2007	13.05	13.31	13.02	13.20	7,020,508	-0.04(-0.30%)
Nov 02, 2007	13.37	13.43	13.14	13.24	7,582,700	-0.06(-0.45%)
Nov 01, 2007	13.80	13.87	13.27	13.30	12,251,500	-0.57(-4.11%)
Oct 31, 2007	13.87	13.95	13.71	13.87	11,440,300	-0.06(-0.43%)
Oct 30, 2007	13.66	14.02	13.65	13.93	11,220,400	+0.23(+1.68%)
Oct 29, 2007	13.77	13.88	13.66	13.70	7,589,800	-0.06(-0.44%)
Oct 26, 2007	13.85	13.88	13.68	13.76	4,673,200	-0.04(-0.29%)
Oct 25, 2007	14.03	14.14	13.69	13.80	6,578,600	-0.24(-1.71%)
Oct 24, 2007	14.25	14.40	13.86	14.04	8,321,400	-0.51(-3.51%)
Oct 23, 2007	14.30	14.70	14.26	14.55	7,043,800	+0.25(+1.75%)
Oct 22, 2007	14.29	14.42	13.90	14.30	15,219,600	-0.12(-0.83%)
Oct 19, 2007	14.08	14.76	14.06	14.42	23,855,400	+0.57(+4.12%)
Oct 18, 2007	14.16	14.23	13.85	13.85	9,750,511	-0.29(-2.05%)
Oct 17, 2007	14.34	14.46	14.04	14.14	11,069,120	-0.16(-1.12%)
Oct 16, 2007	14.94	15.19	14.27	14.30	11,592,500	-0.73(-4.86%)
Oct 15, 2007	15.20	15.25	14.37	15.03	15,806,400	+0.01(+0.07%)
Oct 12, 2007	14.99	15.21	14.95	15.02	14,117,417	+0.01(+0.07%)
Oct 11, 2007	14.75	15.31	14.66	15.01	17,642,608	+0.37(+2.53%)
Oct 10, 2007	14.60	14.78	14.53	14.64	7,048,900	-0.01(-0.07%)
Oct 09, 2007	14.16	14.69	14.16	14.65	10,982,900	+0.46(+3.24%)
Oct 08, 2007	14.20	14.34	14.17	14.19	4,054,600	-0.07(-0.49%)
Oct 05, 2007	14.20	14.31	14.00	14.26	9,503,300	+0.34(+2.44%)
Oct 04, 2007	14.00	14.08	13.87	13.92	5,836,000	+0.01(+0.07%)
Oct 03, 2007	13.90	13.98	13.79	13.91	5,482,920	+0.03(+0.22%)
Oct 02, 2007	14.14	14.15	13.79	13.88	7,754,400	-0.24(-1.70%)
Oct 01, 2007	14.03	14.17	13.98	14.12	6,936,300	+0.17(+1.22%)
Sep 28, 2007	13.91	14.09	13.86	13.95	5,109,200	+0.03(+0.22%)
Sep 27, 2007	14.16	14.23	13.87	13.92	8,498,900	-0.28(-1.97%)
Sep 26, 2007	14.25	14.30	14.07	14.20	6,329,307	+0.00(+0.00%)
Sep 25, 2007	14.06	14.35	14.05	14.20	8,327,287	+0.09(+0.64%)
Sep 24, 2007	13.80	14.15	13.65	14.11	14,091,350	+0.36(+2.62%)
Sep 21, 2007	13.81	13.93	13.59	13.75	30,647,500	+0.05(+0.36%)
Sep 20, 2007	13.64	13.89	13.63	13.70	8,463,100	+0.02(+0.15%)
Sep 19, 2007	13.62	13.90	13.51	13.68	11,137,400	+0.17(+1.26%)
Sep 18, 2007	13.41	13.56	13.34	13.51	9,636,400	+0.08(+0.60%)
Sep 17, 2007	13.42	13.63	13.42	13.43	9,603,200	-0.07(-0.52%)
Sep 14, 2007	13.10	13.52	13.06	13.50	9,366,700	+0.33(+2.51%)
Sep 13, 2007	13.24	13.30	13.13	13.17	7,618,300	+0.03(+0.23%)
Sep 12, 2007	13.43	13.49	13.05	13.14	35,678,224	-0.35(-2.59%)
Sep 11, 2007	13.15	13.50	13.05	13.49	7,047,200	+0.32(+2.43%)
Sep 10, 2007	13.18	13.30	13.13	13.17	5,938,300	-0.04(-0.30%)
Sep 07, 2007	13.08	13.36	13.08	13.21	7,426,600	-0.02(-0.15%)
Sep 06, 2007	13.01	13.31	13.00	13.23	5,655,200	+0.13(+0.99%)
Sep 05, 2007	13.14	13.21	13.03	13.10	7,788,800	-0.10(-0.76%)

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.