Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	9.010	9.240	8.930	8.960	59,350	-0.04(-0.44%)
Nov 29, 2007	9.150	9.210	8.880	9.000	799,500	-0.20(-2.17%)
Nov 28, 2007	9.470	9.510	9.120	9.200	237,100	-0.33(-3.46%)
Nov 27, 2007	9.800	9.900	9.330	9.530	21,100	-0.21(-2.16%)
Nov 26, 2007	9.680	9.860	9.660	9.740	12,400	-0.03(-0.31%)
Nov 23, 2007	9.680	9.770	9.630	9.770	3,000	+0.15(+1.56%)
Nov 21, 2007	9.940	9.940	9.500	9.620	22,500	-0.30(-3.02%)
Nov 20, 2007	9.950	10.08	9.870	9.920	38,500	-0.12(-1.20%)
Nov 19, 2007	10.09	10.09	10.00	10.04	19,900	+0.00(+0.00%)
Nov 16, 2007	10.20	10.20	9.990	10.04	29,502	+0.03(+0.30%)
Nov 15, 2007	9.920	10.60	9.800	10.01	108,825	+0.17(+1.73%)
Nov 14, 2007	9.910	9.960	9.610	9.840	37,100	-0.13(-1.30%)
Nov 13, 2007	10.21	10.34	9.700	9.970	39,100	-0.24(-2.35%)
Nov 12, 2007	10.03	10.23	9.890	10.21	39,400	+0.18(+1.79%)
Nov 09, 2007	10.14	10.14	9.840	10.03	99,870	-0.22(-2.15%)
Nov 08, 2007	11.13	11.13	10.22	10.25	48,020	-0.03(-0.29%)
Nov 07, 2007	10.60	10.60	10.22	10.28	41,000	-0.42(-3.93%)
Nov 06, 2007	10.89	10.89	10.53	10.70	32,700	-0.09(-0.83%)
Nov 05, 2007	10.77	10.99	10.71	10.79	8,700	-0.09(-0.83%)
Nov 02, 2007	10.93	11.00	10.81	10.88	17,900	-0.06(-0.55%)
Nov 01, 2007	10.98	11.03	10.91	10.94	26,600	-0.05(-0.45%)
Oct 31, 2007	11.00	11.10	10.86	10.99	17,200	+0.03(+0.27%)
Oct 30, 2007	10.86	11.00	10.86	10.96	10,800	+0.05(+0.46%)
Oct 29, 2007	10.90	10.97	10.86	10.91	12,400	+0.08(+0.74%)
Oct 26, 2007	10.86	10.91	10.75	10.83	18,600	+0.03(+0.28%)
Oct 25, 2007	10.75	10.82	10.68	10.80	6,000	+0.07(+0.65%)
Oct 24, 2007	10.49	10.74	10.43	10.73	19,500	+0.23(+2.19%)
Oct 23, 2007	10.50	10.58	10.34	10.50	18,200	-0.09(-0.85%)
Oct 22, 2007	10.41	10.67	10.19	10.59	17,300	+0.03(+0.28%)
Oct 19, 2007	10.70	10.71	10.53	10.56	12,600	-0.22(-2.04%)
Oct 18, 2007	10.83	10.83	10.66	10.78	11,800	-0.04(-0.37%)
Oct 17, 2007	10.95	10.95	10.80	10.82	10,000	-0.10(-0.92%)
Oct 16, 2007	10.98	10.98	10.80	10.92	9,600	-0.16(-1.44%)
Oct 15, 2007	11.10	11.10	10.89	11.08	19,500	+0.08(+0.73%)
Oct 12, 2007	11.00	11.08	10.96	11.00	8,900	-0.09(-0.81%)
Oct 11, 2007	11.08	11.10	11.00	11.09	8,100	-0.01(-0.09%)
Oct 10, 2007	11.08	11.10	10.99	11.10	8,700	+0.02(+0.18%)
Oct 09, 2007	11.00	11.09	10.99	11.08	8,400	+0.04(+0.36%)
Oct 08, 2007	10.90	11.12	10.90	11.04	8,900	+0.04(+0.36%)
Oct 05, 2007	10.72	11.00	10.72	11.00	5,100	+0.25(+2.33%)
Oct 04, 2007	10.75	10.77	10.66	10.75	14,400	-0.05(-0.46%)
Oct 03, 2007	10.76	10.85	10.76	10.80	18,300	+0.01(+0.09%)
Oct 02, 2007	10.93	10.93	10.75	10.79	22,400	-0.22(-2.00%)
Oct 01, 2007	11.14	11.25	10.89	11.01	15,600	-0.09(-0.81%)
Sep 28, 2007	11.01	11.10	10.78	11.10	61,300	+0.00(+0.00%)
Sep 27, 2007	11.12	11.13	11.02	11.10	11,500	+0.05(+0.45%)
Sep 26, 2007	11.10	11.20	11.03	11.05	31,800	+0.01(+0.09%)
Sep 25, 2007	11.00	11.04	10.95	11.04	39,000	+0.07(+0.64%)
Sep 24, 2007	10.87	11.01	10.87	10.97	19,400	-0.03(-0.27%)
Sep 21, 2007	11.00	11.03	10.94	11.00	30,500	+0.00(+0.00%)
Sep 20, 2007	10.98	11.03	10.96	11.00	30,700	-0.01(-0.09%)
Sep 19, 2007	11.12	11.12	10.94	11.01	15,000	+0.01(+0.09%)
Sep 18, 2007	11.04	11.04	10.86	11.00	39,700	-0.09(-0.81%)
Sep 17, 2007	11.02	11.09	10.97	11.09	63,600	+0.00(+0.00%)
Sep 14, 2007	11.01	11.09	10.79	11.09	56,100	-0.05(-0.45%)
Sep 13, 2007	11.02	11.29	10.94	11.14	62,400	+0.12(+1.09%)
Sep 12, 2007	11.05	11.07	10.94	11.02	184,100	+0.09(+0.82%)
Sep 11, 2007	11.04	11.07	10.71	10.93	50,300	-0.18(-1.62%)
Sep 10, 2007	11.17	11.21	11.03	11.11	27,900	-0.12(-1.07%)
Sep 07, 2007	11.24	11.29	11.10	11.23	22,600	-0.02(-0.18%)
Sep 06, 2007	11.19	11.30	11.15	11.25	11,600	+0.06(+0.54%)
Sep 05, 2007	11.21	11.24	11.08	11.19	18,300	-0.02(-0.18%)

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.