Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.91	13.96	13.66	13.74	8,429,846	+0.17(+1.25%)
Nov 29, 2007	13.46	13.70	13.41	13.57	13,749,689	+0.05(+0.36%)
Nov 28, 2007	13.12	13.60	13.12	13.52	19,718,340	+0.69(+5.39%)
Nov 27, 2007	12.57	12.91	12.51	12.83	13,915,776	+0.45(+3.62%)
Nov 26, 2007	12.82	12.97	12.34	12.38	15,353,580	-0.24(-1.92%)
Nov 23, 2007	12.37	12.72	12.37	12.62	5,218,480	+0.34(+2.76%)
Nov 21, 2007	12.50	12.54	12.19	12.28	13,244,529	-0.61(-4.70%)
Nov 20, 2007	12.80	13.03	12.51	12.89	14,911,206	+0.24(+1.92%)
Nov 19, 2007	12.95	12.95	12.51	12.65	12,953,855	-0.39(-2.98%)
Nov 16, 2007	13.00	13.09	12.73	13.03	20,004,146	-0.12(-0.92%)
Nov 15, 2007	13.60	13.60	13.07	13.16	13,454,401	-0.44(-3.21%)
Nov 14, 2007	13.93	13.93	13.54	13.59	11,469,251	-0.05(-0.36%)
Nov 13, 2007	13.16	13.71	13.16	13.64	14,106,808	+0.82(+6.43%)
Nov 12, 2007	13.03	13.28	12.72	12.82	12,380,758	-0.36(-2.72%)
Nov 09, 2007	13.12	13.52	13.12	13.17	14,624,466	-0.16(-1.23%)
Nov 08, 2007	13.41	13.55	12.94	13.34	20,680,344	-0.01(-0.04%)
Nov 07, 2007	13.79	13.79	13.29	13.34	11,759,091	-0.45(-3.25%)
Nov 06, 2007	13.58	13.79	13.45	13.79	9,349,010	+0.71(+5.42%)
Nov 05, 2007	13.28	13.28	12.88	13.08	22,653,558	-0.84(-6.01%)
Nov 02, 2007	13.93	14.26	13.46	13.92	13,263,100	+0.01(+0.09%)
Nov 01, 2007	14.23	14.46	13.74	13.91	12,865,493	-0.60(-4.14%)
Oct 31, 2007	14.37	14.65	14.22	14.51	24,356,696	+0.21(+1.48%)
Oct 30, 2007	14.42	14.43	14.28	14.29	15,421,592	-0.32(-2.16%)
Oct 29, 2007	14.69	14.73	14.52	14.61	15,826,135	+0.47(+3.35%)
Oct 26, 2007	14.00	14.18	13.91	14.14	11,350,535	+0.62(+4.57%)
Oct 25, 2007	13.46	13.59	13.32	13.52	10,003,864	+0.25(+1.87%)
Oct 24, 2007	13.22	13.28	12.92	13.27	17,500,948	-0.08(-0.59%)
Oct 23, 2007	13.30	13.39	13.12	13.35	8,345,435	+0.33(+2.51%)
Oct 22, 2007	12.55	13.06	12.12	13.02	15,099,902	+0.15(+1.18%)
Oct 19, 2007	13.28	13.29	12.73	12.87	13,964,437	-0.44(-3.28%)
Oct 18, 2007	13.19	13.37	13.02	13.31	8,248,433	-0.13(-0.99%)
Oct 17, 2007	13.31	13.45	13.10	13.44	21,950,286	+0.61(+4.77%)
Oct 16, 2007	13.09	13.10	12.78	12.83	14,736,947	-0.36(-2.71%)
Oct 15, 2007	13.52	13.54	13.04	13.19	12,778,136	-0.24(-1.81%)
Oct 12, 2007	13.22	13.56	13.22	13.43	9,757,942	+0.27(+2.03%)
Oct 11, 2007	13.58	13.60	13.01	13.16	17,716,786	-0.12(-0.87%)
Oct 10, 2007	13.23	13.29	13.09	13.28	9,299,711	-0.07(-0.50%)
Oct 09, 2007	13.17	13.37	13.15	13.34	8,675,877	+0.48(+3.77%)
Oct 08, 2007	13.00	13.00	12.79	12.86	9,363,000	-0.31(-2.35%)
Oct 05, 2007	13.06	13.20	12.94	13.17	11,727,576	+0.59(+4.73%)
Oct 04, 2007	12.59	12.65	12.41	12.57	13,499,725	+0.01(+0.05%)
Oct 03, 2007	12.76	12.84	12.54	12.57	15,457,789	-0.61(-4.60%)
Oct 02, 2007	13.34	13.34	13.06	13.17	9,403,170	+0.19(+1.45%)
Oct 01, 2007	12.79	13.14	12.79	12.99	15,345,026	+0.24(+1.86%)
Sep 28, 2007	12.89	12.89	12.65	12.75	9,682,306	-0.12(-0.94%)
Sep 27, 2007	12.85	12.90	12.74	12.87	8,384,646	+0.15(+1.19%)
Sep 26, 2007	12.77	12.77	12.61	12.72	7,441,771	+0.12(+0.96%)
Sep 25, 2007	12.45	12.73	12.43	12.60	5,087,869	-0.01(-0.05%)
Sep 24, 2007	12.78	12.80	12.51	12.60	10,764,939	+0.12(+0.97%)
Sep 21, 2007	12.54	12.56	12.42	12.48	10,162,713	+0.20(+1.63%)
Sep 20, 2007	12.43	12.43	12.21	12.28	8,223,073	-0.12(-0.98%)
Sep 19, 2007	12.44	12.65	12.37	12.40	13,550,758	+0.04(+0.29%)
Sep 18, 2007	11.95	12.40	11.89	12.37	12,379,176	+0.49(+4.08%)
Sep 17, 2007	11.91	11.94	11.80	11.88	8,567,721	-0.30(-2.44%)
Sep 14, 2007	12.11	12.22	12.00	12.18	11,627,094	+0.10(+0.80%)
Sep 13, 2007	12.10	12.12	11.97	12.08	5,445,492	+0.21(+1.74%)
Sep 12, 2007	11.74	11.97	11.74	11.88	8,824,683	+0.20(+1.71%)
Sep 11, 2007	11.54	11.70	11.52	11.68	5,993,869	+0.18(+1.53%)
Sep 10, 2007	11.52	11.61	11.28	11.50	13,902,067	+0.33(+2.93%)
Sep 07, 2007	11.21	11.25	11.09	11.17	8,329,885	-0.23(-2.02%)
Sep 06, 2007	11.36	11.43	11.26	11.40	7,443,231	+0.15(+1.29%)
Sep 05, 2007	11.37	11.37	11.20	11.26	4,519,816	-0.12(-1.01%)

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.