Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.71	11.06	10.51	11.06	1,501	+0.69(+6.64%)
Nov 29, 2007	10.40	10.45	9.727	10.37	5,071	+0.11(+1.12%)
Nov 28, 2007	9.841	10.51	9.635	10.25	13,302	-0.04(-0.37%)
Nov 27, 2007	10.17	10.32	9.788	10.29	3,576	+0.06(+0.60%)
Nov 26, 2007	9.589	10.23	9.589	10.23	4,315	+0.10(+0.98%)
Nov 23, 2007	10.09	10.13	10.09	10.13	2,092	+0.24(+2.40%)
Nov 21, 2007	10.09	10.38	9.788	9.895	9,285	-0.20(-1.97%)
Nov 20, 2007	12.20	12.20	9.642	10.09	45,916	-1.76(-14.84%)
Nov 19, 2007	11.97	11.97	11.71	11.85	3,530	-0.02(-0.19%)
Nov 16, 2007	11.91	11.97	11.85	11.88	2,544	-0.28(-2.27%)
Nov 15, 2007	12.05	12.23	11.94	12.15	1,371	+0.11(+0.89%)
Nov 14, 2007	12.23	12.23	12.04	12.04	549	-0.24(-1.93%)
Nov 13, 2007	12.28	12.28	12.28	12.28	0	+0.00(+0.00%)
Nov 12, 2007	12.27	12.28	12.27	12.28	326	-0.18(-1.41%)
Nov 09, 2007	12.23	12.46	12.23	12.46	1,438	+0.49(+4.09%)
Nov 08, 2007	12.11	12.11	11.70	11.97	2,619	-0.01(-0.06%)
Nov 07, 2007	11.97	11.97	11.97	11.97	4,990	-0.11(-0.89%)
Nov 06, 2007	12.32	12.32	12.04	12.08	1,370	-0.23(-1.86%)
Nov 05, 2007	12.37	12.40	12.31	12.31	523	+0.06(+0.50%)
Nov 02, 2007	12.25	12.25	12.25	12.25	392	-0.21(-1.66%)
Nov 01, 2007	12.46	12.46	12.46	12.46	221	+0.06(+0.49%)
Oct 31, 2007	12.40	12.40	12.40	12.40	915	+0.00(+0.00%)
Oct 30, 2007	12.11	12.40	12.11	12.40	2,095	+0.10(+0.81%)
Oct 29, 2007	12.05	12.30	12.05	12.30	392	-0.09(-0.74%)
Oct 26, 2007	12.36	12.73	12.36	12.39	915	+0.30(+2.47%)
Oct 25, 2007	11.98	12.35	11.69	12.09	9,303	+0.24(+2.00%)
Oct 24, 2007	11.88	11.88	11.85	11.85	1,046	-0.08(-0.64%)
Oct 23, 2007	11.96	11.96	11.85	11.93	1,176	+0.08(+0.65%)
Oct 22, 2007	11.96	12.04	11.85	11.85	1,569	-0.08(-0.64%)
Oct 19, 2007	11.85	12.32	11.85	11.93	1,817	-0.04(-0.32%)
Oct 18, 2007	12.17	12.23	11.86	11.97	3,007	-0.23(-1.88%)
Oct 17, 2007	12.27	12.27	12.20	12.20	653	+0.01(+0.06%)
Oct 16, 2007	12.23	12.46	12.04	12.19	11,312	-0.10(-0.81%)
Oct 15, 2007	12.46	12.46	12.23	12.29	2,811	-0.31(-2.49%)
Oct 12, 2007	12.60	12.62	12.44	12.60	2,367	+0.37(+3.00%)
Oct 11, 2007	12.62	12.62	12.23	12.23	1,176	-0.19(-1.54%)
Oct 10, 2007	12.23	12.43	12.23	12.43	1,061	+0.19(+1.56%)
Oct 09, 2007	12.23	12.23	12.23	12.23	623	-0.17(-1.36%)
Oct 08, 2007	12.69	12.69	12.39	12.40	1,500	+0.17(+1.38%)
Oct 05, 2007	12.27	12.27	12.23	12.23	1,074	-0.04(-0.31%)
Oct 04, 2007	12.43	12.62	12.27	12.27	14,869	+0.07(+0.61%)
Oct 03, 2007	12.62	12.68	12.19	12.20	2,308	-0.42(-3.32%)
Oct 02, 2007	12.73	12.73	12.62	12.62	1,656	+0.43(+3.51%)
Oct 01, 2007	12.24	12.66	12.19	12.19	4,510	-0.58(-4.55%)
Sep 28, 2007	12.76	12.77	12.75	12.77	1,868	+0.67(+5.50%)
Sep 27, 2007	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Sep 26, 2007	13.11	13.76	12.10	12.10	6,754	-0.05(-0.38%)
Sep 25, 2007	11.48	13.49	11.48	12.15	19,837	-0.47(-3.70%)
Sep 24, 2007	12.50	12.94	11.70	12.62	14,598	+0.01(+0.06%)
Sep 21, 2007	11.66	12.83	11.66	12.61	8,595	-0.01(-0.06%)
Sep 20, 2007	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 19, 2007	12.73	12.73	12.62	12.62	1,700	+0.44(+3.64%)
Sep 18, 2007	12.62	12.65	11.89	12.17	5,028	-0.49(-3.86%)
Sep 17, 2007	12.38	12.66	12.38	12.66	653	+0.47(+3.82%)
Sep 14, 2007	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Sep 13, 2007	12.01	12.23	11.69	12.20	4,319	+0.63(+5.49%)
Sep 12, 2007	11.56	11.56	11.56	11.56	0	+0.00(+0.00%)
Sep 11, 2007	11.56	11.56	11.56	11.56	0	+0.00(+0.00%)
Sep 10, 2007	11.70	11.84	11.32	11.56	190,898	-0.15(-1.24%)
Sep 07, 2007	11.71	11.71	11.71	11.71	393	-0.02(-0.20%)
Sep 06, 2007	11.73	11.73	11.73	11.73	130	-0.05(-0.39%)
Sep 05, 2007	11.85	11.85	11.62	11.78	2,877	+0.27(+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.