Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.19	10.41	10.17	10.25	3,839,864	+0.15(+1.53%)
Nov 29, 2007	10.20	10.22	10.06	10.10	4,285,652	-0.22(-2.09%)
Nov 28, 2007	10.05	10.39	10.02	10.31	5,302,601	+0.26(+2.55%)
Nov 27, 2007	10.17	10.17	9.962	10.05	9,782,436	-0.28(-2.72%)
Nov 26, 2007	10.49	10.72	10.30	10.34	2,774,616	-0.27(-2.58%)
Nov 23, 2007	10.39	10.63	10.31	10.61	2,466,326	+0.20(+1.96%)
Nov 21, 2007	10.26	10.50	10.16	10.40	4,160,692	-0.07(-0.63%)
Nov 20, 2007	10.56	10.62	10.31	10.47	3,354,203	-0.09(-0.90%)
Nov 19, 2007	10.71	10.74	10.51	10.57	5,160,376	-0.31(-2.86%)
Nov 16, 2007	10.85	10.98	10.75	10.88	5,125,025	+0.07(+0.68%)
Nov 15, 2007	10.77	10.88	10.56	10.80	2,893,000	-0.03(-0.25%)
Nov 14, 2007	11.19	11.19	10.80	10.83	5,217,102	-0.19(-1.71%)
Nov 13, 2007	11.05	11.09	10.91	11.02	2,024,031	+0.06(+0.58%)
Nov 12, 2007	10.92	11.07	10.84	10.96	4,288,119	-0.05(-0.50%)
Nov 09, 2007	11.01	11.15	10.86	11.01	3,101,816	-0.24(-2.15%)
Nov 08, 2007	11.40	11.51	10.97	11.25	4,538,862	+0.01(+0.08%)
Nov 07, 2007	11.63	12.03	11.20	11.24	5,418,518	-0.83(-6.87%)
Nov 06, 2007	11.80	12.09	11.77	12.07	8,162,717	+0.73(+6.43%)
Nov 05, 2007	11.24	11.38	11.22	11.34	3,888,574	+0.02(+0.14%)
Nov 02, 2007	11.62	11.62	11.24	11.33	3,577,817	-0.13(-1.11%)
Nov 01, 2007	11.35	11.57	11.29	11.46	4,138,495	-0.07(-0.61%)
Oct 31, 2007	12.20	12.20	11.48	11.53	3,237,464	+0.09(+0.82%)
Oct 30, 2007	11.40	11.55	11.26	11.43	2,477,013	+0.02(+0.15%)
Oct 29, 2007	11.15	11.46	11.15	11.42	3,201,291	+0.24(+2.12%)
Oct 26, 2007	11.04	11.26	11.04	11.18	2,147,348	+0.20(+1.82%)
Oct 25, 2007	10.99	11.14	10.93	10.98	2,813,256	+0.07(+0.66%)
Oct 24, 2007	10.95	11.01	10.72	10.91	2,719,535	-0.06(-0.57%)
Oct 23, 2007	10.83	11.01	10.82	10.97	2,611,017	+0.17(+1.59%)
Oct 22, 2007	10.87	10.93	10.69	10.80	4,168,913	-0.16(-1.47%)
Oct 19, 2007	11.24	11.24	10.86	10.96	6,935,309	-0.24(-2.17%)
Oct 18, 2007	11.22	11.29	11.16	11.20	3,806,363	-0.07(-0.66%)
Oct 17, 2007	11.40	11.42	11.17	11.28	2,158,035	-0.01(-0.12%)
Oct 16, 2007	11.43	11.47	11.11	11.29	4,792,893	-0.15(-1.34%)
Oct 15, 2007	11.50	11.51	11.39	11.44	4,986,911	-0.17(-1.49%)
Oct 12, 2007	11.62	11.64	11.52	11.62	4,954,684	+0.05(+0.46%)
Oct 11, 2007	11.69	11.77	11.54	11.56	12,602,926	-0.00(-0.04%)
Oct 10, 2007	11.68	11.73	11.55	11.57	5,693,102	-0.10(-0.84%)
Oct 09, 2007	11.60	11.74	11.56	11.67	2,976,855	-0.04(-0.31%)
Oct 08, 2007	11.69	11.76	11.64	11.70	897,742	+0.04(+0.39%)
Oct 05, 2007	11.82	11.82	11.63	11.66	4,367,041	+0.01(+0.07%)
Oct 04, 2007	11.64	11.68	11.61	11.65	4,113,009	+0.00(+0.03%)
Oct 03, 2007	11.66	11.76	11.61	11.64	3,125,657	-0.07(-0.62%)
Oct 02, 2007	11.60	11.85	11.60	11.72	4,327,580	-0.01(-0.12%)
Oct 01, 2007	11.70	11.73	11.62	11.73	5,818,063	+0.02(+0.15%)
Sep 28, 2007	11.81	11.82	11.70	11.71	6,386,962	-0.05(-0.42%)
Sep 27, 2007	11.87	11.87	11.64	11.76	7,967,877	+0.12(+1.01%)
Sep 26, 2007	11.68	11.78	11.57	11.65	4,701,639	+0.08(+0.72%)
Sep 25, 2007	11.68	11.70	11.54	11.56	6,091,825	-0.17(-1.44%)
Sep 24, 2007	11.62	11.97	11.59	11.73	5,428,383	+0.07(+0.57%)
Sep 21, 2007	11.31	11.77	11.29	11.67	7,272,373	+0.44(+3.91%)
Sep 20, 2007	11.31	11.36	11.16	11.23	3,410,929	-0.04(-0.31%)
Sep 19, 2007	11.18	11.31	11.12	11.26	3,294,189	+0.01(+0.11%)
Sep 18, 2007	11.09	11.28	11.03	11.25	5,600,204	+0.25(+2.26%)
Sep 17, 2007	10.97	11.05	10.92	11.00	3,300,766	+0.03(+0.28%)
Sep 14, 2007	10.85	11.05	10.85	10.97	3,405,174	+0.15(+1.35%)
Sep 13, 2007	10.72	10.92	10.61	10.83	6,225,829	+0.29(+2.74%)
Sep 12, 2007	10.67	10.81	10.52	10.54	5,388,100	-0.17(-1.57%)
Sep 11, 2007	10.56	10.71	10.49	10.71	4,459,117	+0.24(+2.34%)
Sep 10, 2007	10.58	10.67	10.38	10.46	3,771,834	-0.17(-1.61%)
Sep 07, 2007	10.65	10.81	10.62	10.63	2,950,548	-0.22(-2.01%)
Sep 06, 2007	10.80	10.94	10.75	10.85	2,896,289	+0.01(+0.09%)
Sep 05, 2007	10.84	10.97	10.75	10.84	1,742,870	-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.