Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.66	10.69	10.48	10.53	713,173	+0.01(+0.06%)
Nov 29, 2007	10.65	10.71	10.51	10.53	588,270	-0.17(-1.54%)
Nov 28, 2007	10.42	10.70	10.42	10.69	948,822	+0.29(+2.77%)
Nov 27, 2007	10.31	10.45	10.23	10.40	740,953	+0.17(+1.61%)
Nov 26, 2007	10.40	10.48	10.22	10.24	733,769	-0.17(-1.64%)
Nov 23, 2007	10.49	10.52	10.33	10.41	284,982	+0.01(+0.08%)
Nov 21, 2007	10.28	10.51	10.28	10.40	857,820	+0.09(+0.85%)
Nov 20, 2007	10.20	10.32	10.12	10.31	1,005,340	+0.10(+0.96%)
Nov 19, 2007	10.14	10.27	10.07	10.22	1,213,688	+0.04(+0.41%)
Nov 16, 2007	10.25	10.25	9.982	10.17	1,366,956	-0.04(-0.37%)
Nov 15, 2007	10.08	10.32	10.04	10.21	937,045	+0.24(+2.41%)
Nov 14, 2007	10.10	10.15	9.894	9.972	613,549	-0.05(-0.46%)
Nov 13, 2007	10.04	10.04	9.850	10.02	853,509	+0.05(+0.52%)
Nov 12, 2007	9.984	10.10	9.861	9.965	1,115,980	-0.03(-0.27%)
Nov 09, 2007	10.04	10.06	9.873	9.992	1,076,705	-0.15(-1.46%)
Nov 08, 2007	9.853	10.17	9.731	10.14	1,345,882	+0.35(+3.63%)
Nov 07, 2007	10.04	10.09	9.782	9.786	902,363	-0.37(-3.60%)
Nov 06, 2007	9.928	10.18	9.894	10.15	828,646	+0.22(+2.25%)
Nov 05, 2007	9.838	9.982	9.709	9.928	1,150,705	+0.05(+0.53%)
Nov 02, 2007	10.01	10.03	9.779	9.876	968,939	-0.04(-0.36%)
Nov 01, 2007	10.17	10.21	9.855	9.911	1,610,268	-0.37(-3.61%)
Oct 31, 2007	10.08	10.33	9.980	10.28	1,054,673	+0.23(+2.33%)
Oct 30, 2007	10.06	10.13	10.02	10.05	447,350	-0.04(-0.35%)
Oct 29, 2007	10.11	10.18	9.999	10.08	604,928	-0.01(-0.10%)
Oct 26, 2007	10.10	10.16	9.988	10.09	681,562	+0.11(+1.15%)
Oct 25, 2007	9.919	10.05	9.899	9.980	582,417	+0.08(+0.78%)
Oct 24, 2007	9.976	10.10	9.798	9.903	1,131,307	-0.13(-1.29%)
Oct 23, 2007	9.972	10.06	9.888	10.03	1,234,763	+0.16(+1.59%)
Oct 22, 2007	9.709	9.953	9.709	9.876	1,450,774	+0.11(+1.18%)
Oct 19, 2007	9.980	10.00	9.761	9.761	1,215,125	-0.19(-1.93%)
Oct 18, 2007	10.03	10.08	9.921	9.953	535,479	-0.08(-0.81%)
Oct 17, 2007	10.17	10.17	9.932	10.03	629,834	-0.05(-0.48%)
Oct 16, 2007	10.17	10.27	10.08	10.08	706,468	-0.09(-0.86%)
Oct 15, 2007	10.36	10.38	10.13	10.17	701,678	-0.25(-2.42%)
Oct 12, 2007	10.47	10.52	10.40	10.42	666,235	-0.05(-0.44%)
Oct 11, 2007	10.54	10.60	10.42	10.47	626,481	-0.04(-0.38%)
Oct 10, 2007	10.65	10.65	10.42	10.51	678,209	-0.14(-1.31%)
Oct 09, 2007	10.62	10.65	10.48	10.65	903,321	+0.04(+0.35%)
Oct 08, 2007	10.64	10.71	10.60	10.61	513,446	-0.07(-0.68%)
Oct 05, 2007	10.66	10.85	10.62	10.68	756,759	+0.10(+0.93%)
Oct 04, 2007	10.55	10.63	10.50	10.59	423,402	+0.07(+0.68%)
Oct 03, 2007	10.47	10.55	10.41	10.51	540,747	-0.01(-0.14%)
Oct 02, 2007	10.56	10.60	10.42	10.53	494,288	+0.02(+0.16%)
Oct 01, 2007	10.39	10.58	10.38	10.51	475,129	+0.16(+1.53%)
Sep 28, 2007	10.51	10.53	10.35	10.35	840,098	-0.13(-1.24%)
Sep 27, 2007	10.52	10.52	10.45	10.48	811,360	-0.01(-0.12%)
Sep 26, 2007	10.31	10.54	10.29	10.50	939,243	+0.26(+2.55%)
Sep 25, 2007	10.18	10.26	10.08	10.23	527,336	+0.01(+0.06%)
Sep 24, 2007	10.24	10.27	10.15	10.23	554,158	-0.03(-0.33%)
Sep 21, 2007	10.35	10.35	10.24	10.26	886,557	+0.01(+0.12%)
Sep 20, 2007	10.28	10.32	10.17	10.25	427,233	-0.05(-0.51%)
Sep 19, 2007	10.15	10.35	10.10	10.30	1,274,037	+0.25(+2.47%)
Sep 18, 2007	9.805	10.17	9.721	10.05	1,104,006	+0.30(+3.10%)
Sep 17, 2007	9.792	9.844	9.721	9.750	1,354,024	-0.05(-0.53%)
Sep 14, 2007	9.713	9.825	9.658	9.802	793,639	+0.01(+0.06%)
Sep 13, 2007	9.825	9.888	9.782	9.796	948,343	+0.00(+0.00%)
Sep 12, 2007	9.769	9.901	9.711	9.796	899,010	-0.01(-0.13%)
Sep 11, 2007	9.878	9.926	9.763	9.809	853,030	-0.04(-0.38%)
Sep 10, 2007	9.859	9.940	9.759	9.846	662,403	+0.01(+0.11%)
Sep 07, 2007	9.855	10.00	9.832	9.836	978,039	-0.18(-1.77%)
Sep 06, 2007	10.09	10.12	9.928	10.01	856,383	-0.04(-0.37%)
Sep 05, 2007	10.01	10.10	9.997	10.05	1,430,179	-0.04(-0.39%)

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.