Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.84	13.05	12.84	13.00	2,271,052	+0.41(+3.27%)
Nov 29, 2007	12.20	12.68	12.20	12.59	2,071,972	+0.20(+1.58%)
Nov 28, 2007	12.13	12.39	12.09	12.39	2,510,545	+0.45(+3.75%)
Nov 27, 2007	11.83	12.08	11.69	11.94	2,485,315	+0.26(+2.25%)
Nov 26, 2007	12.08	12.10	11.62	11.68	2,420,658	-0.10(-0.87%)
Nov 23, 2007	11.69	11.86	11.55	11.78	1,401,774	+0.34(+2.98%)
Nov 21, 2007	11.94	11.94	11.22	11.44	3,746,101	-0.82(-6.70%)
Nov 20, 2007	12.39	12.47	12.09	12.26	1,957,475	+0.14(+1.16%)
Nov 19, 2007	12.56	12.63	12.08	12.12	1,880,482	-0.58(-4.60%)
Nov 16, 2007	12.54	12.71	12.24	12.71	1,604,620	+0.39(+3.17%)
Nov 15, 2007	12.58	12.58	12.25	12.32	1,759,411	-0.36(-2.81%)
Nov 14, 2007	12.71	13.20	12.58	12.67	2,246,807	+0.21(+1.66%)
Nov 13, 2007	11.89	12.62	11.89	12.47	2,677,034	+0.81(+6.97%)
Nov 12, 2007	11.84	12.04	11.62	11.65	2,448,673	-0.04(-0.33%)
Nov 09, 2007	11.73	11.94	11.59	11.69	2,991,030	-0.08(-0.69%)
Nov 08, 2007	12.37	12.45	11.52	11.77	5,693,786	-0.58(-4.70%)
Nov 07, 2007	12.86	13.02	12.34	12.35	2,997,650	-0.61(-4.74%)
Nov 06, 2007	13.13	13.16	12.85	12.97	2,427,204	+0.00(+0.02%)
Nov 05, 2007	12.83	13.19	12.65	12.97	3,060,867	-0.55(-4.04%)
Nov 02, 2007	13.51	13.62	13.20	13.51	2,986,210	+0.25(+1.85%)
Nov 01, 2007	13.37	13.51	13.23	13.27	3,743,302	-0.54(-3.94%)
Oct 31, 2007	13.32	13.85	13.32	13.81	4,283,094	+0.61(+4.60%)
Oct 30, 2007	13.07	13.33	12.98	13.20	3,248,306	-0.11(-0.80%)
Oct 29, 2007	12.63	13.33	12.63	13.31	4,889,807	+0.98(+7.96%)
Oct 26, 2007	12.22	12.45	12.22	12.33	3,410,065	+0.54(+4.62%)
Oct 25, 2007	12.24	12.26	11.67	11.78	5,081,574	-0.37(-3.02%)
Oct 24, 2007	12.09	12.26	11.84	12.15	3,298,437	-0.16(-1.27%)
Oct 23, 2007	11.92	12.37	11.91	12.31	5,323,509	+0.83(+7.25%)
Oct 22, 2007	10.98	11.58	10.82	11.47	3,802,975	+0.45(+4.06%)
Oct 19, 2007	11.41	11.43	10.98	11.03	4,527,585	-0.49(-4.26%)
Oct 18, 2007	11.52	11.71	11.26	11.52	6,765,774	-0.33(-2.76%)
Oct 17, 2007	12.05	12.24	11.84	11.84	7,422,351	+0.28(+2.45%)
Oct 16, 2007	12.50	12.63	11.54	11.56	11,657,641	-1.07(-8.45%)
Oct 15, 2007	12.57	12.71	12.43	12.63	4,046,504	+0.37(+2.99%)
Oct 12, 2007	12.07	12.26	11.95	12.26	1,839,831	+0.19(+1.61%)
Oct 11, 2007	12.38	12.63	11.85	12.07	3,834,858	-0.20(-1.66%)
Oct 10, 2007	12.12	12.28	12.04	12.27	2,251,815	+0.25(+2.09%)
Oct 09, 2007	11.76	12.03	11.68	12.02	2,811,655	+0.62(+5.43%)
Oct 08, 2007	11.52	11.52	11.29	11.40	1,733,286	-0.24(-2.05%)
Oct 05, 2007	11.47	11.84	11.47	11.64	1,668,339	+0.29(+2.56%)
Oct 04, 2007	11.40	11.47	11.26	11.35	2,021,283	+0.02(+0.19%)
Oct 03, 2007	11.65	11.73	11.18	11.33	2,973,508	-0.25(-2.19%)
Oct 02, 2007	11.59	11.69	11.40	11.58	1,896,095	-0.18(-1.54%)
Oct 01, 2007	11.58	11.76	11.54	11.76	3,473,207	+0.18(+1.57%)
Sep 28, 2007	11.69	11.71	11.52	11.58	1,674,753	-0.05(-0.42%)
Sep 27, 2007	11.68	11.75	11.61	11.63	1,698,360	+0.09(+0.79%)
Sep 26, 2007	11.15	11.58	11.15	11.54	2,530,092	+0.41(+3.66%)
Sep 25, 2007	11.06	11.14	10.97	11.13	1,519,985	+0.07(+0.66%)
Sep 24, 2007	10.96	11.29	10.96	11.06	3,043,880	+0.21(+1.95%)
Sep 21, 2007	10.72	10.88	10.64	10.85	1,420,416	+0.31(+2.95%)
Sep 20, 2007	10.62	10.64	10.53	10.54	857,556	-0.13(-1.20%)
Sep 19, 2007	10.98	11.05	10.63	10.66	2,543,131	-0.13(-1.19%)
Sep 18, 2007	10.34	10.80	10.25	10.79	2,824,920	+0.50(+4.89%)
Sep 17, 2007	10.37	10.46	10.22	10.29	1,279,067	-0.31(-2.94%)
Sep 14, 2007	10.32	10.64	10.26	10.60	3,543,926	+0.25(+2.37%)
Sep 13, 2007	10.36	10.41	10.20	10.35	1,412,985	+0.09(+0.83%)
Sep 12, 2007	9.937	10.32	9.937	10.27	2,720,827	+0.20(+2.01%)
Sep 11, 2007	9.868	10.12	9.860	10.07	1,724,490	+0.23(+2.39%)
Sep 10, 2007	10.01	10.01	9.747	9.832	2,123,964	+0.02(+0.20%)
Sep 07, 2007	9.898	9.898	9.649	9.813	1,507,414	-0.23(-2.27%)
Sep 06, 2007	10.03	10.07	9.958	10.04	1,100,776	+0.12(+1.25%)
Sep 05, 2007	10.13	10.22	9.905	9.918	1,338,590	-0.24(-2.33%)

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.