Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.02	12.10	11.55	11.65	1,226,142	-0.09(-0.74%)
Nov 29, 2007	11.67	11.78	11.42	11.73	856,022	+0.05(+0.40%)
Nov 28, 2007	11.40	13.43	11.33	11.69	1,873,738	+0.48(+4.26%)
Nov 27, 2007	10.92	11.26	10.92	11.21	1,277,192	+0.26(+2.33%)
Nov 26, 2007	11.67	11.67	10.95	10.95	1,294,592	-0.71(-6.06%)
Nov 23, 2007	11.57	11.73	11.48	11.66	409,421	+0.22(+1.94%)
Nov 21, 2007	11.23	11.52	11.06	11.44	1,276,597	+0.07(+0.65%)
Nov 20, 2007	11.53	11.84	11.14	11.36	1,423,828	-0.13(-1.17%)
Nov 19, 2007	11.73	11.85	11.50	11.50	1,117,022	-0.41(-3.44%)
Nov 16, 2007	12.26	12.26	11.67	11.91	1,250,423	-0.23(-1.88%)
Nov 15, 2007	11.83	12.14	11.66	12.14	1,543,993	+0.32(+2.73%)
Nov 14, 2007	12.23	12.26	11.75	11.81	697,191	-0.36(-2.93%)
Nov 13, 2007	11.96	12.18	11.94	12.17	1,115,387	+0.28(+2.38%)
Nov 12, 2007	11.85	12.00	11.80	11.89	1,574,629	+0.01(+0.06%)
Nov 09, 2007	11.94	12.04	11.73	11.88	1,991,337	-0.24(-1.94%)
Nov 08, 2007	12.31	12.31	11.68	12.12	10,005,399	-0.09(-0.72%)
Nov 07, 2007	12.57	12.72	12.10	12.20	3,563,884	-0.42(-3.35%)
Nov 06, 2007	12.33	12.63	12.14	12.63	988,084	+0.34(+2.74%)
Nov 05, 2007	12.12	12.47	12.04	12.29	1,776,197	-0.08(-0.65%)
Nov 02, 2007	12.45	12.63	12.14	12.37	3,036,975	+0.22(+1.77%)
Nov 01, 2007	12.68	12.68	12.06	12.16	2,109,827	-0.73(-5.64%)
Oct 31, 2007	12.57	12.90	12.48	12.88	1,231,387	+0.38(+3.01%)
Oct 30, 2007	12.35	12.58	12.35	12.51	957,150	+0.13(+1.09%)
Oct 29, 2007	12.59	12.59	12.31	12.37	439,313	-0.13(-1.02%)
Oct 26, 2007	12.35	12.60	12.24	12.50	797,427	+0.31(+2.54%)
Oct 25, 2007	12.26	12.44	12.08	12.19	1,150,930	+0.01(+0.05%)
Oct 24, 2007	12.20	12.24	11.92	12.18	873,868	-0.09(-0.71%)
Oct 23, 2007	12.29	12.39	11.98	12.27	575,688	+0.12(+1.00%)
Oct 22, 2007	11.77	12.20	11.71	12.15	670,273	+0.21(+1.75%)
Oct 19, 2007	12.37	12.49	11.94	11.94	2,391,687	-0.44(-3.58%)
Oct 18, 2007	12.09	12.43	12.02	12.39	1,633,818	+0.25(+2.05%)
Oct 17, 2007	12.04	12.17	11.73	12.14	1,020,802	+0.13(+1.12%)
Oct 16, 2007	12.06	12.39	11.73	12.00	864,945	+0.14(+1.19%)
Oct 15, 2007	12.17	12.19	11.86	11.86	946,889	-0.31(-2.54%)
Oct 12, 2007	12.08	12.20	11.99	12.17	742,847	+0.15(+1.29%)
Oct 11, 2007	12.27	12.34	11.98	12.02	939,602	-0.24(-1.92%)
Oct 10, 2007	12.17	12.27	12.07	12.25	3,415,463	+0.12(+1.00%)
Oct 09, 2007	12.10	12.17	11.90	12.13	1,040,135	+0.04(+0.33%)
Oct 08, 2007	12.20	12.23	11.95	12.09	842,042	-0.17(-1.43%)
Oct 05, 2007	12.35	12.40	12.12	12.26	1,284,182	+0.07(+0.55%)
Oct 04, 2007	12.46	12.54	12.18	12.20	697,934	-0.27(-2.16%)
Oct 03, 2007	12.42	12.75	12.31	12.47	1,147,361	-0.05(-0.38%)
Oct 02, 2007	12.23	12.51	12.06	12.51	490,175	+0.32(+2.65%)
Oct 01, 2007	11.73	12.24	11.65	12.19	813,311	+0.48(+4.14%)
Sep 28, 2007	11.77	11.80	11.48	11.71	1,088,171	-0.07(-0.63%)
Sep 27, 2007	11.67	11.79	11.55	11.78	1,117,766	+0.18(+1.57%)
Sep 26, 2007	11.76	11.81	11.49	11.60	646,478	-0.06(-0.52%)
Sep 25, 2007	11.98	11.98	11.63	11.66	461,918	-0.37(-3.07%)
Sep 24, 2007	11.93	12.24	11.84	12.03	649,304	+0.07(+0.62%)
Sep 21, 2007	12.00	12.07	11.89	11.96	1,092,930	+0.07(+0.62%)
Sep 20, 2007	12.33	12.35	11.86	11.88	598,144	-0.45(-3.65%)
Sep 19, 2007	12.10	12.65	12.10	12.33	1,025,412	+0.33(+2.74%)
Sep 18, 2007	11.58	12.00	11.47	12.00	730,504	+0.48(+4.14%)
Sep 17, 2007	11.53	11.58	11.44	11.53	1,294,741	-0.09(-0.75%)
Sep 14, 2007	11.50	11.71	11.43	11.61	334,318	-0.03(-0.29%)
Sep 13, 2007	11.51	11.77	11.44	11.65	501,031	+0.14(+1.23%)
Sep 12, 2007	11.44	11.66	11.44	11.51	655,550	-0.03(-0.23%)
Sep 11, 2007	11.30	11.54	11.23	11.53	941,089	+0.30(+2.63%)
Sep 10, 2007	11.43	11.52	11.18	11.24	1,273,474	-0.22(-1.94%)
Sep 07, 2007	11.48	11.55	11.36	11.46	1,023,776	-0.26(-2.24%)
Sep 06, 2007	11.67	11.73	11.55	11.72	965,479	+0.05(+0.46%)
Sep 05, 2007	11.97	12.05	11.54	11.67	1,140,371	-0.44(-3.61%)

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.