Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.25	11.32	11.08	11.15	7,140,516	-0.10(-0.90%)
Nov 29, 2007	10.92	11.28	10.78	11.25	7,423,989	+0.21(+1.89%)
Nov 28, 2007	10.85	11.13	10.75	11.04	8,389,574	+0.24(+2.26%)
Nov 27, 2007	10.68	10.90	10.65	10.79	6,912,363	+0.12(+1.12%)
Nov 26, 2007	10.97	11.10	10.66	10.67	7,034,831	-0.37(-3.33%)
Nov 23, 2007	10.93	11.12	10.91	11.04	2,825,542	+0.16(+1.46%)
Nov 21, 2007	11.21	11.30	10.87	10.88	9,484,545	-0.45(-3.96%)
Nov 20, 2007	11.70	11.78	11.19	11.33	6,847,716	-0.39(-3.30%)
Nov 19, 2007	11.79	11.90	11.66	11.72	3,007,610	-0.19(-1.59%)
Nov 16, 2007	11.97	12.01	11.80	11.91	4,969,515	+0.02(+0.20%)
Nov 15, 2007	11.60	11.98	11.60	11.89	5,256,173	+0.11(+0.95%)
Nov 14, 2007	12.09	12.09	11.77	11.77	4,991,259	-0.19(-1.59%)
Nov 13, 2007	11.93	12.00	11.76	11.96	6,157,248	+0.10(+0.82%)
Nov 12, 2007	12.18	12.28	11.86	11.87	4,793,158	-0.33(-2.73%)
Nov 09, 2007	12.15	12.35	12.14	12.20	8,077,753	-0.14(-1.13%)
Nov 08, 2007	12.42	12.58	12.14	12.34	7,294,789	-0.09(-0.69%)
Nov 07, 2007	12.66	12.70	12.42	12.42	4,077,245	-0.33(-2.55%)
Nov 06, 2007	12.71	12.81	12.60	12.75	3,938,348	+0.09(+0.70%)
Nov 05, 2007	12.50	12.77	12.46	12.66	3,965,885	+0.01(+0.09%)
Nov 02, 2007	12.58	12.70	12.40	12.65	4,588,034	+0.09(+0.71%)
Nov 01, 2007	12.80	12.88	12.53	12.56	6,452,850	-0.28(-2.20%)
Oct 31, 2007	12.46	12.94	12.46	12.84	6,784,576	+0.38(+3.04%)
Oct 30, 2007	12.37	12.54	12.34	12.46	4,039,144	+0.00(+0.00%)
Oct 29, 2007	12.49	12.65	12.40	12.46	3,595,111	+0.04(+0.34%)
Oct 26, 2007	12.53	12.61	12.32	12.42	4,740,011	-0.12(-0.93%)
Oct 25, 2007	12.51	12.73	12.32	12.54	12,787,061	+0.15(+1.19%)
Oct 24, 2007	12.00	12.54	11.92	12.39	13,404,570	+0.51(+4.30%)
Oct 23, 2007	11.58	11.89	11.57	11.88	7,152,413	+0.01(+0.10%)
Oct 22, 2007	11.61	11.88	11.49	11.87	6,373,726	+0.22(+1.90%)
Oct 19, 2007	12.04	12.08	11.64	11.65	11,000,945	-0.41(-3.40%)
Oct 18, 2007	12.14	12.19	11.92	12.06	7,594,493	-0.14(-1.14%)
Oct 17, 2007	12.29	12.34	12.16	12.20	7,815,174	+0.04(+0.35%)
Oct 16, 2007	12.26	12.33	12.15	12.15	7,051,360	-0.14(-1.10%)
Oct 15, 2007	12.35	12.44	12.18	12.29	6,914,060	-0.02(-0.13%)
Oct 12, 2007	12.27	12.37	12.21	12.30	9,208,762	+0.04(+0.32%)
Oct 11, 2007	12.63	12.65	12.25	12.27	11,264,573	-0.36(-2.88%)
Oct 10, 2007	12.37	12.68	12.30	12.63	18,991,634	+0.25(+2.00%)
Oct 09, 2007	13.13	13.24	12.16	12.38	41,431,028	-1.80(-12.67%)
Oct 08, 2007	14.12	14.25	14.06	14.18	3,371,018	+0.05(+0.33%)
Oct 05, 2007	14.17	14.23	14.07	14.13	4,331,228	-0.01(-0.08%)
Oct 04, 2007	14.20	14.25	14.09	14.14	2,761,748	-0.07(-0.52%)
Oct 03, 2007	14.24	14.36	14.14	14.22	3,822,699	-0.05(-0.33%)
Oct 02, 2007	14.26	14.38	14.25	14.26	3,325,524	-0.03(-0.22%)
Oct 01, 2007	14.16	14.37	14.09	14.29	4,850,683	+0.23(+1.65%)
Sep 28, 2007	14.32	14.34	14.05	14.06	4,181,615	-0.22(-1.54%)
Sep 27, 2007	14.36	14.46	14.22	14.28	2,443,935	+0.02(+0.16%)
Sep 26, 2007	14.21	14.38	14.16	14.26	3,325,431	+0.12(+0.85%)
Sep 25, 2007	14.09	14.27	14.05	14.14	3,976,331	+0.01(+0.06%)
Sep 24, 2007	14.19	14.22	14.01	14.13	4,545,829	-0.06(-0.44%)
Sep 21, 2007	14.25	14.28	14.16	14.19	8,088,152	-0.03(-0.22%)
Sep 20, 2007	14.37	14.37	14.16	14.22	4,053,735	-0.06(-0.41%)
Sep 19, 2007	14.31	14.43	14.17	14.28	4,098,712	+0.03(+0.19%)
Sep 18, 2007	14.24	14.41	14.13	14.25	7,297,638	+0.13(+0.93%)
Sep 17, 2007	14.19	14.26	14.07	14.12	3,325,754	-0.14(-0.98%)
Sep 14, 2007	14.26	14.36	14.19	14.26	5,138,240	-0.01(-0.08%)
Sep 13, 2007	14.42	14.42	14.18	14.27	4,887,235	-0.04(-0.30%)
Sep 12, 2007	14.47	14.48	14.27	14.32	4,185,613	-0.22(-1.49%)
Sep 11, 2007	14.55	14.65	14.41	14.53	5,257,529	-0.01(-0.05%)
Sep 10, 2007	14.60	14.71	14.43	14.54	5,598,669	+0.01(+0.08%)
Sep 07, 2007	14.86	14.88	14.53	14.53	12,047,751	-0.41(-2.75%)
Sep 06, 2007	14.94	15.08	14.83	14.94	79,808,008	+0.09(+0.60%)
Sep 05, 2007	15.02	15.12	14.82	14.85	6,872,675	-0.28(-1.84%)

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.