Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.94	13.39	12.84	13.21	7,266,292	+0.58(+4.62%)
Nov 29, 2007	12.66	12.71	12.43	12.63	6,308,542	-0.10(-0.82%)
Nov 28, 2007	11.96	12.90	11.96	12.73	7,202,046	+0.48(+3.96%)
Nov 27, 2007	12.42	12.53	11.66	12.25	15,881,315	-0.09(-0.70%)
Nov 26, 2007	12.94	12.94	12.19	12.34	7,294,277	-0.39(-3.08%)
Nov 23, 2007	12.33	12.73	12.30	12.73	2,388,597	+0.46(+3.72%)
Nov 21, 2007	12.31	12.49	11.87	12.27	6,128,541	-0.15(-1.21%)
Nov 20, 2007	12.44	12.81	12.17	12.42	9,197,911	+0.01(+0.05%)
Nov 19, 2007	12.67	12.77	12.36	12.42	5,747,773	-0.37(-2.89%)
Nov 16, 2007	13.03	13.04	12.51	12.79	5,483,432	-0.18(-1.38%)
Nov 15, 2007	13.19	13.42	12.79	12.96	7,215,148	-0.19(-1.45%)
Nov 14, 2007	13.58	13.82	13.11	13.16	8,739,230	-0.23(-1.68%)
Nov 13, 2007	12.87	13.42	12.86	13.38	7,673,223	+0.68(+5.36%)
Nov 12, 2007	12.43	13.01	12.43	12.70	7,265,512	+0.23(+1.85%)
Nov 09, 2007	12.66	12.66	12.28	12.47	9,703,691	-0.39(-3.05%)
Nov 08, 2007	12.99	12.99	12.16	12.86	11,267,500	+0.24(+1.87%)
Nov 07, 2007	13.01	13.01	12.47	12.62	9,549,548	-0.40(-3.10%)
Nov 06, 2007	13.32	13.32	12.51	13.03	8,028,379	+0.37(+2.92%)
Nov 05, 2007	12.90	13.03	12.53	12.66	6,103,345	-0.36(-2.75%)
Nov 02, 2007	13.16	13.26	12.65	13.02	8,702,169	-0.03(-0.22%)
Nov 01, 2007	13.59	13.80	13.02	13.05	7,936,937	-0.68(-4.96%)
Oct 31, 2007	13.98	14.11	13.63	13.73	6,993,161	-0.17(-1.20%)
Oct 30, 2007	13.95	14.23	13.65	13.89	10,261,152	+0.06(+0.46%)
Oct 29, 2007	13.56	13.87	13.54	13.83	6,550,707	+0.54(+4.08%)
Oct 26, 2007	13.04	13.36	12.98	13.29	5,950,259	+0.30(+2.31%)
Oct 25, 2007	12.90	13.21	12.75	12.99	7,547,527	+0.11(+0.85%)
Oct 24, 2007	12.84	13.01	12.58	12.88	7,610,760	-0.03(-0.22%)
Oct 23, 2007	13.26	13.36	12.76	12.91	6,725,852	-0.33(-2.49%)
Oct 22, 2007	12.96	13.80	12.70	13.24	8,299,907	+0.14(+1.10%)
Oct 19, 2007	13.43	13.49	13.06	13.09	7,089,135	-0.36(-2.66%)
Oct 18, 2007	13.54	13.63	13.29	13.45	4,987,047	-0.23(-1.65%)
Oct 17, 2007	13.68	13.88	13.40	13.67	4,408,383	+0.04(+0.30%)
Oct 16, 2007	13.78	13.85	13.58	13.63	4,635,370	-0.25(-1.79%)
Oct 15, 2007	13.97	14.04	13.74	13.88	5,459,644	-0.22(-1.56%)
Oct 12, 2007	14.33	14.39	13.94	14.10	7,853,122	-0.30(-2.08%)
Oct 11, 2007	14.48	14.79	14.15	14.40	13,333,902	+0.21(+1.51%)
Oct 10, 2007	14.19	14.40	13.84	14.19	11,382,705	-0.18(-1.29%)
Oct 09, 2007	14.17	14.37	13.92	14.37	6,566,991	+0.20(+1.43%)
Oct 08, 2007	14.58	14.60	14.14	14.17	7,040,391	-0.51(-3.46%)
Oct 05, 2007	14.33	14.81	14.26	14.68	9,366,543	+0.57(+4.05%)
Oct 04, 2007	14.53	14.55	14.10	14.11	7,119,631	-0.32(-2.20%)
Oct 03, 2007	14.78	14.78	14.30	14.43	9,302,964	-0.32(-2.19%)
Oct 02, 2007	14.94	14.99	14.60	14.75	9,395,127	-0.18(-1.20%)
Oct 01, 2007	15.18	15.27	14.75	14.93	13,016,007	-0.26(-1.71%)
Sep 28, 2007	15.14	15.75	15.14	15.19	8,680,168	+0.05(+0.34%)
Sep 27, 2007	15.33	15.41	15.08	15.14	6,869,294	-0.12(-0.79%)
Sep 26, 2007	14.89	15.30	14.66	15.26	9,499,244	+0.79(+5.42%)
Sep 25, 2007	14.84	14.84	14.30	14.47	7,169,518	-0.39(-2.64%)
Sep 24, 2007	14.92	15.28	14.82	14.86	5,632,191	-0.03(-0.19%)
Sep 21, 2007	14.82	14.99	14.59	14.89	14,391,875	+0.10(+0.70%)
Sep 20, 2007	15.19	15.24	14.73	14.79	7,962,263	-0.39(-2.59%)
Sep 19, 2007	15.45	15.62	15.06	15.18	7,802,103	-0.25(-1.65%)
Sep 18, 2007	14.89	15.75	14.70	15.44	9,798,429	+0.65(+4.41%)
Sep 17, 2007	14.75	14.85	14.55	14.78	6,061,305	+0.03(+0.23%)
Sep 14, 2007	14.66	14.76	14.48	14.75	7,570,733	+0.03(+0.24%)
Sep 13, 2007	14.64	15.01	14.47	14.71	9,026,647	+0.14(+0.95%)
Sep 12, 2007	14.20	14.77	14.20	14.58	13,352,135	-0.03(-0.24%)
Sep 11, 2007	13.37	14.65	13.35	14.61	14,844,724	+1.24(+9.24%)
Sep 10, 2007	13.75	13.91	13.31	13.37	7,179,393	-0.38(-2.73%)
Sep 07, 2007	14.08	14.17	13.74	13.75	9,180,830	-0.51(-3.60%)
Sep 06, 2007	14.52	15.01	14.22	14.26	11,863,877	-0.25(-1.75%)
Sep 05, 2007	14.52	14.63	14.15	14.52	8,531,875	-0.15(-1.02%)

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.