Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.43	10.66	10.41	10.50	3,750,335	+0.16(+1.53%)
Nov 29, 2007	10.44	10.46	10.30	10.34	4,185,730	-0.22(-2.09%)
Nov 28, 2007	10.29	10.64	10.26	10.56	5,178,968	+0.26(+2.55%)
Nov 27, 2007	10.41	10.41	10.20	10.29	9,554,353	-0.29(-2.72%)
Nov 26, 2007	10.74	10.98	10.55	10.58	2,709,925	-0.28(-2.58%)
Nov 23, 2007	10.64	10.88	10.55	10.86	2,408,822	+0.21(+1.96%)
Nov 21, 2007	10.50	10.75	10.40	10.65	4,063,683	-0.07(-0.63%)
Nov 20, 2007	10.82	10.88	10.55	10.72	3,275,998	-0.10(-0.90%)
Nov 19, 2007	10.96	10.99	10.76	10.82	5,040,059	-0.32(-2.86%)
Nov 16, 2007	11.11	11.24	11.00	11.14	5,005,532	+0.07(+0.68%)
Nov 15, 2007	11.03	11.14	10.82	11.06	2,825,548	-0.03(-0.25%)
Nov 14, 2007	11.46	11.46	11.06	11.09	5,095,462	-0.19(-1.71%)
Nov 13, 2007	11.32	11.35	11.17	11.28	1,976,840	+0.06(+0.58%)
Nov 12, 2007	11.19	11.34	11.10	11.22	4,188,139	-0.06(-0.50%)
Nov 09, 2007	11.28	11.41	11.12	11.27	3,029,495	-0.25(-2.15%)
Nov 08, 2007	11.67	11.79	11.23	11.52	4,433,036	+0.01(+0.08%)
Nov 07, 2007	11.91	12.31	11.46	11.51	5,292,182	-0.85(-6.87%)
Nov 06, 2007	12.08	12.38	12.05	12.36	7,972,398	+0.75(+6.43%)
Nov 05, 2007	11.51	11.65	11.49	11.61	3,797,909	+0.02(+0.14%)
Nov 02, 2007	11.90	11.90	11.51	11.60	3,494,398	-0.13(-1.12%)
Nov 01, 2007	11.62	11.84	11.56	11.73	4,042,003	-0.07(-0.61%)
Oct 31, 2007	12.49	12.49	11.75	11.80	3,161,980	+0.10(+0.82%)
Oct 30, 2007	11.68	11.83	11.53	11.71	2,419,260	+0.02(+0.15%)
Oct 29, 2007	11.41	11.74	11.41	11.69	3,126,651	+0.24(+2.12%)
Oct 26, 2007	11.31	11.53	11.31	11.45	2,097,281	+0.20(+1.82%)
Oct 25, 2007	11.25	11.40	11.19	11.24	2,747,663	+0.07(+0.66%)
Oct 24, 2007	11.21	11.27	10.97	11.17	2,656,128	-0.06(-0.57%)
Oct 23, 2007	11.08	11.27	11.08	11.23	2,550,139	+0.18(+1.59%)
Oct 22, 2007	11.13	11.20	10.94	11.06	4,071,712	-0.16(-1.47%)
Oct 19, 2007	11.51	11.51	11.12	11.22	6,773,608	-0.25(-2.17%)
Oct 18, 2007	11.49	11.56	11.43	11.47	3,717,615	-0.08(-0.66%)
Oct 17, 2007	11.68	11.69	11.43	11.55	2,107,719	-0.01(-0.12%)
Oct 16, 2007	11.71	11.74	11.37	11.56	4,681,144	-0.16(-1.34%)
Oct 15, 2007	11.77	11.78	11.66	11.72	4,870,638	-0.18(-1.49%)
Oct 12, 2007	11.89	11.92	11.79	11.89	4,839,163	+0.05(+0.46%)
Oct 11, 2007	11.97	12.05	11.82	11.84	12,309,082	-0.01(-0.04%)
Oct 10, 2007	11.96	12.01	11.82	11.84	5,560,364	-0.10(-0.84%)
Oct 09, 2007	11.88	12.02	11.83	11.94	2,907,448	-0.04(-0.31%)
Oct 08, 2007	11.97	12.04	11.92	11.98	876,811	+0.05(+0.39%)
Oct 05, 2007	12.10	12.10	11.91	11.93	4,265,221	+0.01(+0.07%)
Oct 04, 2007	11.92	11.96	11.89	11.93	4,017,112	+0.00(+0.03%)
Oct 03, 2007	11.94	12.04	11.89	11.92	3,052,780	-0.07(-0.62%)
Oct 02, 2007	11.88	12.14	11.88	12.00	4,226,680	-0.02(-0.12%)
Oct 01, 2007	11.98	12.01	11.90	12.01	5,682,411	+0.02(+0.15%)
Sep 28, 2007	12.10	12.10	11.98	11.99	6,238,046	-0.05(-0.42%)
Sep 27, 2007	12.16	12.16	11.92	12.05	7,782,101	+0.12(+1.01%)
Sep 26, 2007	11.96	12.06	11.85	11.92	4,592,018	+0.08(+0.72%)
Sep 25, 2007	11.96	11.98	11.82	11.84	5,949,791	-0.17(-1.44%)
Sep 24, 2007	11.90	12.25	11.87	12.01	5,301,817	+0.07(+0.57%)
Sep 21, 2007	11.58	12.05	11.56	11.94	7,102,814	+0.45(+3.91%)
Sep 20, 2007	11.58	11.63	11.42	11.50	3,331,401	-0.04(-0.31%)
Sep 19, 2007	11.44	11.58	11.38	11.53	3,217,383	+0.01(+0.11%)
Sep 18, 2007	11.35	11.55	11.29	11.52	5,469,632	+0.25(+2.26%)
Sep 17, 2007	11.23	11.31	11.18	11.26	3,223,807	+0.03(+0.28%)
Sep 14, 2007	11.11	11.32	11.11	11.23	3,325,780	+0.15(+1.35%)
Sep 13, 2007	10.97	11.18	10.87	11.08	6,080,670	+0.30(+2.74%)
Sep 12, 2007	10.92	11.07	10.77	10.79	5,262,473	-0.17(-1.57%)
Sep 11, 2007	10.81	10.96	10.74	10.96	4,355,150	+0.25(+2.34%)
Sep 10, 2007	10.84	10.92	10.63	10.71	3,683,892	-0.18(-1.61%)
Sep 07, 2007	10.90	11.07	10.87	10.89	2,881,754	-0.22(-2.01%)
Sep 06, 2007	11.06	11.20	11.00	11.11	2,828,760	+0.01(+0.09%)
Sep 05, 2007	11.10	11.23	11.01	11.10	1,702,234	-0.10(-0.89%)

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.