Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.28	10.32	10.14	10.17	1,830,195	+0.05(+0.51%)
Nov 29, 2007	10.10	10.17	10.000	10.12	1,970,962	-0.33(-3.18%)
Nov 28, 2007	10.26	10.46	10.24	10.45	1,498,747	+0.25(+2.41%)
Nov 27, 2007	10.05	10.21	10.02	10.21	1,681,714	+0.47(+4.82%)
Nov 26, 2007	9.971	9.994	9.731	9.736	1,290,909	-0.30(-3.02%)
Nov 23, 2007	10.03	10.11	9.983	10.04	803,315	+0.33(+3.42%)
Nov 21, 2007	9.771	9.845	9.599	9.708	2,017,302	-0.25(-2.47%)
Nov 20, 2007	9.845	10.02	9.817	9.954	2,147,345	-0.17(-1.70%)
Nov 19, 2007	10.22	10.22	10.05	10.13	1,727,469	-0.50(-4.74%)
Nov 16, 2007	10.60	10.65	10.50	10.63	1,275,161	-0.09(-0.80%)
Nov 15, 2007	10.75	10.82	10.61	10.72	1,206,852	-0.12(-1.11%)
Nov 14, 2007	11.01	11.02	10.81	10.84	1,142,212	-0.17(-1.51%)
Nov 13, 2007	10.83	11.01	10.78	11.00	1,140,135	+0.35(+3.33%)
Nov 12, 2007	10.65	10.86	10.62	10.65	1,570,335	-0.19(-1.74%)
Nov 09, 2007	10.76	10.99	10.69	10.84	1,646,232	-0.29(-2.57%)
Nov 08, 2007	11.05	11.15	10.89	11.12	1,949,867	+0.14(+1.25%)
Nov 07, 2007	11.21	11.25	10.97	10.98	1,113,742	-0.38(-3.33%)
Nov 06, 2007	11.28	11.36	11.18	11.36	1,183,617	+0.07(+0.61%)
Nov 05, 2007	11.23	11.34	11.19	11.29	1,486,203	-0.25(-2.18%)
Nov 02, 2007	11.56	11.59	11.37	11.55	1,867,756	+0.04(+0.35%)
Nov 01, 2007	11.59	11.63	11.50	11.51	1,105,874	-0.32(-2.71%)
Oct 31, 2007	11.71	11.88	11.67	11.83	1,214,365	+0.23(+2.02%)
Oct 30, 2007	11.58	11.64	11.56	11.59	650,771	+0.02(+0.20%)
Oct 29, 2007	11.57	11.57	11.48	11.57	626,661	+0.05(+0.45%)
Oct 26, 2007	11.42	11.52	11.37	11.52	885,747	+0.13(+1.16%)
Oct 25, 2007	11.40	11.44	11.28	11.38	1,455,456	-0.05(-0.40%)
Oct 24, 2007	11.33	11.43	11.17	11.43	1,790,013	+0.08(+0.71%)
Oct 23, 2007	11.30	11.35	11.21	11.35	1,366,881	+0.11(+1.02%)
Oct 22, 2007	11.13	11.24	11.10	11.24	852,029	+0.03(+0.26%)
Oct 19, 2007	11.36	11.37	11.21	11.21	1,349,236	-0.25(-2.15%)
Oct 18, 2007	11.43	11.48	11.37	11.45	618,276	+0.06(+0.55%)
Oct 17, 2007	11.48	11.48	11.27	11.39	1,596,616	+0.14(+1.22%)
Oct 16, 2007	11.28	11.32	11.22	11.25	1,375,092	-0.15(-1.36%)
Oct 15, 2007	11.48	11.48	11.36	11.41	1,372,297	-0.07(-0.65%)
Oct 12, 2007	11.42	11.49	11.39	11.48	776,208	+0.09(+0.75%)
Oct 11, 2007	11.40	11.53	11.34	11.40	1,279,704	-0.07(-0.65%)
Oct 10, 2007	11.48	11.53	11.41	11.47	896,928	+0.04(+0.35%)
Oct 09, 2007	11.30	11.44	11.30	11.43	733,929	+0.18(+1.63%)
Oct 08, 2007	11.23	11.27	11.18	11.25	640,288	-0.08(-0.71%)
Oct 05, 2007	11.24	11.41	11.22	11.33	1,049,619	+0.15(+1.33%)
Oct 04, 2007	11.13	11.20	11.11	11.18	1,344,169	+0.33(+3.06%)
Oct 03, 2007	10.92	10.93	10.81	10.85	774,635	-0.04(-0.37%)
Oct 02, 2007	10.94	10.95	10.83	10.89	827,221	-0.16(-1.45%)
Oct 01, 2007	10.86	11.06	10.86	11.05	831,239	+0.15(+1.42%)
Sep 28, 2007	10.90	10.95	10.84	10.89	907,410	-0.01(-0.11%)
Sep 27, 2007	10.88	10.91	10.84	10.90	801,016	+0.06(+0.53%)
Sep 26, 2007	10.88	10.91	10.76	10.85	1,593,122	+0.05(+0.48%)
Sep 25, 2007	10.70	10.81	10.69	10.80	1,257,516	+0.08(+0.75%)
Sep 24, 2007	10.79	10.82	10.70	10.72	947,417	-0.13(-1.16%)
Sep 21, 2007	10.82	10.86	10.81	10.84	684,139	+0.10(+0.96%)
Sep 20, 2007	10.74	10.86	10.71	10.74	1,070,409	+0.02(+0.16%)
Sep 19, 2007	10.75	10.81	10.68	10.72	1,383,652	-0.01(-0.05%)
Sep 18, 2007	10.43	10.74	10.40	10.73	1,708,776	+0.37(+3.54%)
Sep 17, 2007	10.39	10.41	10.30	10.36	1,031,275	-0.14(-1.36%)
Sep 14, 2007	10.43	10.52	10.42	10.50	1,078,270	+0.06(+0.55%)
Sep 13, 2007	10.48	10.53	10.43	10.45	684,314	+0.05(+0.44%)
Sep 12, 2007	10.34	10.47	10.30	10.40	890,639	-0.02(-0.16%)
Sep 11, 2007	10.37	10.43	10.32	10.42	2,625,970	+0.06(+0.55%)
Sep 10, 2007	10.39	10.43	10.24	10.36	1,329,145	+0.01(+0.06%)
Sep 07, 2007	10.36	10.42	10.25	10.35	1,438,859	-0.10(-0.98%)
Sep 06, 2007	10.39	10.48	10.32	10.46	1,158,459	+0.06(+0.55%)
Sep 05, 2007	10.39	10.44	10.30	10.40	1,484,107	-0.08(-0.76%)

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.