Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.27	15.37	14.52	14.84	40,133,192	-0.04(-0.26%)
Nov 29, 2007	15.03	15.37	14.67	14.88	41,952,876	-0.34(-2.22%)
Nov 28, 2007	15.08	15.22	14.83	15.22	51,603,428	+0.62(+4.27%)
Nov 27, 2007	14.49	14.81	14.08	14.60	55,205,272	+0.03(+0.21%)
Nov 26, 2007	15.34	15.57	14.46	14.56	50,647,120	-0.97(-6.23%)
Nov 23, 2007	15.41	15.58	15.37	15.53	17,627,240	+0.27(+1.76%)
Nov 21, 2007	15.92	15.97	15.21	15.26	51,978,028	-0.92(-5.68%)
Nov 20, 2007	15.63	16.40	15.63	16.18	38,163,012	+0.62(+4.00%)
Nov 19, 2007	16.18	16.18	15.44	15.56	37,159,504	-0.74(-4.55%)
Nov 16, 2007	16.28	16.39	15.85	16.30	45,259,424	+0.92(+6.00%)
Nov 15, 2007	15.91	15.97	15.18	15.38	46,285,776	-0.52(-3.29%)
Nov 14, 2007	16.89	16.91	15.78	15.90	51,161,844	-0.36(-2.22%)
Nov 13, 2007	15.59	16.26	15.37	16.26	70,588,168	+1.64(+11.18%)
Nov 12, 2007	16.08	16.12	14.61	14.63	87,218,992	-1.98(-11.93%)
Nov 09, 2007	17.82	18.14	15.98	16.61	108,981,488	-1.39(-7.72%)
Nov 08, 2007	15.41	18.37	15.41	18.00	158,435,280	+3.70(+25.91%)
Nov 07, 2007	14.70	14.91	14.18	14.29	54,081,084	-0.35(-2.41%)
Nov 06, 2007	14.33	14.68	14.09	14.65	39,517,296	+0.74(+5.28%)
Nov 05, 2007	13.69	14.13	13.54	13.91	42,292,964	-0.47(-3.26%)
Nov 02, 2007	14.57	14.79	14.06	14.38	42,989,528	-0.06(-0.43%)
Nov 01, 2007	14.38	14.55	14.08	14.44	52,376,204	-0.30(-2.02%)
Oct 31, 2007	14.30	14.99	14.15	14.74	46,746,028	+0.64(+4.57%)
Oct 30, 2007	14.45	14.64	14.03	14.09	60,719,064	-0.47(-3.21%)
Oct 29, 2007	14.44	14.75	14.42	14.56	48,270,572	+0.45(+3.17%)
Oct 26, 2007	13.83	14.15	13.74	14.12	36,076,684	+0.59(+4.39%)
Oct 25, 2007	13.37	13.53	13.10	13.52	61,329,848	+0.30(+2.30%)
Oct 24, 2007	12.79	13.23	12.50	13.22	51,866,236	+0.43(+3.36%)
Oct 23, 2007	12.62	12.79	12.46	12.79	33,218,508	+0.49(+4.00%)
Oct 22, 2007	11.97	12.37	11.93	12.30	48,807,724	-0.14(-1.15%)
Oct 19, 2007	13.21	13.25	12.28	12.44	56,999,008	-0.88(-6.64%)
Oct 18, 2007	13.03	13.37	12.93	13.32	45,793,332	+0.20(+1.50%)
Oct 17, 2007	13.29	13.31	12.75	13.13	44,454,960	+0.18(+1.36%)
Oct 16, 2007	13.07	13.25	12.95	12.95	47,180,004	-0.16(-1.22%)
Oct 15, 2007	13.25	13.35	12.90	13.11	38,436,296	+0.15(+1.18%)
Oct 12, 2007	12.77	13.01	12.70	12.96	21,252,986	+0.25(+2.00%)
Oct 11, 2007	13.13	13.22	12.53	12.70	57,319,932	-0.15(-1.14%)
Oct 10, 2007	12.50	12.88	12.46	12.85	36,706,924	+0.35(+2.77%)
Oct 09, 2007	12.33	12.58	12.21	12.50	40,732,104	+0.34(+2.83%)
Oct 08, 2007	12.17	12.19	11.96	12.16	38,168,548	+0.01(+0.10%)
Oct 05, 2007	11.87	12.27	11.82	12.15	47,463,692	+0.41(+3.51%)
Oct 04, 2007	11.55	11.80	11.23	11.74	38,670,648	+0.22(+1.89%)
Oct 03, 2007	11.96	11.99	11.48	11.52	43,726,916	-0.44(-3.70%)
Oct 02, 2007	11.90	12.09	11.70	11.96	27,567,690	-0.08(-0.67%)
Oct 01, 2007	11.70	12.09	11.67	12.04	38,751,100	+0.41(+3.48%)
Sep 28, 2007	11.84	11.89	11.55	11.64	31,234,576	-0.22(-1.83%)
Sep 27, 2007	11.73	11.86	11.63	11.85	31,311,142	+0.23(+1.95%)
Sep 26, 2007	11.60	11.68	11.34	11.63	32,067,168	+0.17(+1.47%)
Sep 25, 2007	11.31	11.47	11.26	11.46	22,719,482	-0.06(-0.51%)
Sep 24, 2007	11.38	11.53	11.31	11.52	31,003,416	+0.25(+2.23%)
Sep 21, 2007	11.11	11.33	11.09	11.27	32,818,988	+0.38(+3.50%)
Sep 20, 2007	10.96	11.12	10.82	10.89	23,817,984	-0.07(-0.66%)
Sep 19, 2007	11.14	11.18	10.90	10.96	36,715,384	+0.08(+0.71%)
Sep 18, 2007	10.40	10.96	10.32	10.88	47,186,988	+0.65(+6.31%)
Sep 17, 2007	10.23	10.31	10.07	10.24	23,930,228	-0.11(-1.04%)
Sep 14, 2007	10.45	10.59	10.24	10.34	26,120,626	-0.18(-1.74%)
Sep 13, 2007	10.43	10.58	10.38	10.53	27,919,788	+0.22(+2.17%)
Sep 12, 2007	10.30	10.50	10.26	10.30	33,440,228	+0.08(+0.80%)
Sep 11, 2007	10.04	10.28	9.941	10.22	26,192,060	+0.39(+3.98%)
Sep 10, 2007	9.886	9.947	9.624	9.830	33,966,092	-0.06(-0.56%)
Sep 07, 2007	9.910	9.981	9.692	9.886	30,090,918	-0.18(-1.82%)
Sep 06, 2007	10.02	10.13	9.967	10.07	34,263,120	+0.25(+2.59%)
Sep 05, 2007	9.793	9.864	9.633	9.815	35,081,924	-0.13(-1.30%)

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.