Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	14.22	14.27	13.96	14.04	8,246,802	+0.17(+1.25%)
Nov 29, 2007	13.76	14.01	13.71	13.87	13,451,131	+0.05(+0.36%)
Nov 28, 2007	13.42	13.91	13.42	13.82	19,290,178	+0.71(+5.39%)
Nov 27, 2007	12.85	13.20	12.78	13.11	13,613,612	+0.46(+3.62%)
Nov 26, 2007	13.10	13.26	12.61	12.65	15,020,195	-0.25(-1.92%)
Nov 23, 2007	12.65	13.00	12.65	12.90	5,105,166	+0.35(+2.76%)
Nov 21, 2007	12.78	12.82	12.46	12.55	12,956,940	-0.62(-4.70%)
Nov 20, 2007	13.09	13.32	12.79	13.17	14,587,427	+0.25(+1.92%)
Nov 19, 2007	13.24	13.24	12.79	12.93	12,672,578	-0.40(-2.98%)
Nov 16, 2007	13.29	13.38	13.01	13.32	19,569,780	-0.12(-0.92%)
Nov 15, 2007	13.90	13.90	13.36	13.45	13,162,255	-0.45(-3.21%)
Nov 14, 2007	14.23	14.23	13.84	13.89	11,220,210	-0.05(-0.36%)
Nov 13, 2007	13.45	14.02	13.45	13.94	13,800,495	+0.84(+6.43%)
Nov 12, 2007	13.32	13.57	13.00	13.10	12,111,925	-0.37(-2.72%)
Nov 09, 2007	13.41	13.82	13.41	13.47	14,306,913	-0.17(-1.23%)
Nov 08, 2007	13.71	13.85	13.22	13.63	20,231,296	-0.01(-0.05%)
Nov 07, 2007	14.09	14.09	13.58	13.64	11,503,756	-0.46(-3.25%)
Nov 06, 2007	13.88	14.10	13.74	14.10	9,146,007	+0.73(+5.42%)
Nov 05, 2007	13.57	13.58	13.17	13.37	22,161,662	-0.86(-6.01%)
Nov 02, 2007	14.23	14.58	13.76	14.23	12,975,107	+0.01(+0.09%)
Nov 01, 2007	14.54	14.78	14.05	14.22	12,586,135	-0.61(-4.14%)
Oct 31, 2007	14.69	14.97	14.53	14.83	23,827,820	+0.22(+1.48%)
Oct 30, 2007	14.74	14.75	14.59	14.61	15,086,730	-0.32(-2.16%)
Oct 29, 2007	15.02	15.05	14.84	14.93	15,482,490	+0.48(+3.35%)
Oct 26, 2007	14.31	14.49	14.22	14.45	11,104,072	+0.63(+4.57%)
Oct 25, 2007	13.76	13.89	13.62	13.82	9,786,642	+0.25(+1.87%)
Oct 24, 2007	13.51	13.57	13.21	13.56	17,120,936	-0.08(-0.59%)
Oct 23, 2007	13.60	13.69	13.42	13.65	8,164,224	+0.33(+2.51%)
Oct 22, 2007	12.83	13.35	12.39	13.31	14,772,025	+0.15(+1.18%)
Oct 19, 2007	13.57	13.58	13.01	13.16	13,661,216	-0.45(-3.28%)
Oct 18, 2007	13.48	13.66	13.30	13.60	8,069,328	-0.14(-0.99%)
Oct 17, 2007	13.60	13.74	13.39	13.74	21,473,662	+0.63(+4.77%)
Oct 16, 2007	13.39	13.39	13.06	13.11	14,416,952	-0.37(-2.71%)
Oct 15, 2007	13.82	13.84	13.33	13.48	12,500,674	-0.25(-1.81%)
Oct 12, 2007	13.51	13.86	13.51	13.73	9,546,060	+0.27(+2.03%)
Oct 11, 2007	13.88	13.91	13.30	13.45	17,332,088	-0.12(-0.87%)
Oct 10, 2007	13.53	13.58	13.39	13.57	9,097,778	-0.07(-0.50%)
Oct 09, 2007	13.46	13.67	13.44	13.64	8,487,491	+0.50(+3.77%)
Oct 08, 2007	13.29	13.29	13.08	13.14	9,159,693	-0.32(-2.35%)
Oct 05, 2007	13.35	13.49	13.23	13.46	11,472,926	+0.61(+4.73%)
Oct 04, 2007	12.87	12.93	12.69	12.85	13,206,595	+0.01(+0.05%)
Oct 03, 2007	13.04	13.13	12.82	12.85	15,122,141	-0.62(-4.60%)
Oct 02, 2007	13.63	13.63	13.35	13.47	9,198,992	+0.19(+1.45%)
Oct 01, 2007	13.07	13.43	13.07	13.27	15,011,827	+0.24(+1.85%)
Sep 28, 2007	13.17	13.18	12.93	13.03	9,472,066	-0.12(-0.94%)
Sep 27, 2007	13.14	13.19	13.02	13.16	8,202,583	+0.16(+1.19%)
Sep 26, 2007	13.06	13.06	12.89	13.00	7,280,182	+0.12(+0.96%)
Sep 25, 2007	12.72	13.01	12.70	12.88	4,977,392	-0.01(-0.05%)
Sep 24, 2007	13.06	13.08	12.79	12.88	10,531,191	+0.12(+0.97%)
Sep 21, 2007	12.82	12.83	12.70	12.76	9,942,042	+0.20(+1.63%)
Sep 20, 2007	12.70	12.70	12.48	12.55	8,044,519	-0.12(-0.98%)
Sep 19, 2007	12.72	12.93	12.65	12.68	13,256,520	+0.04(+0.29%)
Sep 18, 2007	12.21	12.68	12.15	12.64	12,110,377	+0.50(+4.08%)
Sep 17, 2007	12.18	12.21	12.07	12.15	8,381,683	-0.30(-2.44%)
Sep 14, 2007	12.38	12.49	12.27	12.45	11,374,626	+0.10(+0.80%)
Sep 13, 2007	12.37	12.39	12.24	12.35	5,327,250	+0.21(+1.74%)
Sep 12, 2007	12.00	12.23	12.00	12.14	8,633,065	+0.20(+1.71%)
Sep 11, 2007	11.80	11.96	11.77	11.94	5,863,720	+0.18(+1.53%)
Sep 10, 2007	11.77	11.87	11.53	11.76	13,600,200	+0.33(+2.93%)
Sep 07, 2007	11.46	11.50	11.34	11.42	8,149,011	-0.24(-2.02%)
Sep 06, 2007	11.61	11.69	11.51	11.66	7,281,610	+0.15(+1.29%)
Sep 05, 2007	11.62	11.62	11.45	11.51	4,421,673	-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.