Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	8.317	8.436	8.208	8.317	349,724	+0.08(+0.96%)
Nov 29, 2007	8.615	8.615	8.228	8.238	232,611	-0.35(-4.04%)
Nov 28, 2007	8.337	8.704	8.337	8.585	221,515	+0.26(+3.10%)
Nov 27, 2007	8.278	8.377	8.070	8.327	522,841	+0.01(+0.12%)
Nov 26, 2007	8.664	8.664	8.139	8.317	1,030,813	-0.31(-3.56%)
Nov 23, 2007	8.387	8.635	8.337	8.625	80,996	+0.23(+2.72%)
Nov 21, 2007	8.327	8.496	8.268	8.397	207,393	-0.04(-0.47%)
Nov 20, 2007	8.496	8.496	8.298	8.436	364,552	-0.09(-1.05%)
Nov 19, 2007	8.288	8.605	8.129	8.526	362,333	+0.13(+1.53%)
Nov 16, 2007	8.595	8.615	8.308	8.397	479,546	-0.22(-2.53%)
Nov 15, 2007	8.417	8.655	8.169	8.615	261,995	+0.14(+1.64%)
Nov 14, 2007	8.595	8.595	8.357	8.476	558,025	-0.12(-1.38%)
Nov 13, 2007	8.516	8.635	8.327	8.595	339,031	+0.21(+2.48%)
Nov 12, 2007	8.466	8.595	8.347	8.387	467,088	-0.15(-1.74%)
Nov 09, 2007	8.764	8.803	8.456	8.536	402,984	-0.36(-4.01%)
Nov 08, 2007	8.179	8.932	7.970	8.892	1,174,354	+0.54(+6.41%)
Nov 07, 2007	8.684	8.754	8.317	8.357	1,970,034	-0.33(-3.77%)
Nov 06, 2007	8.863	8.922	8.674	8.684	519,794	-0.21(-2.34%)
Nov 05, 2007	9.190	9.210	8.803	8.892	330,860	-0.43(-4.57%)
Nov 02, 2007	9.616	9.616	9.130	9.319	444,241	-0.18(-1.88%)
Nov 01, 2007	10.22	10.28	9.477	9.497	286,578	-0.87(-8.41%)
Oct 31, 2007	10.51	10.56	10.26	10.37	163,312	-0.15(-1.41%)
Oct 30, 2007	10.77	10.87	10.46	10.52	140,918	-0.28(-2.57%)
Oct 29, 2007	10.70	10.81	10.66	10.80	293,235	+0.13(+1.21%)
Oct 26, 2007	10.60	10.69	10.48	10.67	535,833	+0.19(+1.80%)
Oct 25, 2007	10.71	10.71	10.26	10.48	238,562	-0.23(-2.13%)
Oct 24, 2007	10.86	10.86	10.49	10.71	235,940	-0.25(-2.26%)
Oct 23, 2007	11.00	11.18	10.86	10.95	217,480	+0.07(+0.64%)
Oct 22, 2007	10.73	11.02	10.54	10.89	612,899	+0.07(+0.64%)
Oct 19, 2007	10.91	10.96	10.48	10.82	261,965	-0.12(-1.09%)
Oct 18, 2007	11.00	11.00	10.81	10.93	445,149	-0.11(-0.99%)
Oct 17, 2007	11.08	11.08	10.76	11.04	382,911	+0.11(+1.00%)
Oct 16, 2007	10.90	10.99	10.86	10.93	157,259	-0.09(-0.81%)
Oct 15, 2007	10.90	11.15	10.76	11.02	317,545	+0.12(+1.09%)
Oct 12, 2007	10.90	11.03	10.78	10.90	166,136	-0.13(-1.17%)
Oct 11, 2007	11.04	11.06	10.92	11.03	242,194	-0.03(-0.27%)
Oct 10, 2007	11.07	11.09	10.84	11.06	285,468	-0.01(-0.09%)
Oct 09, 2007	11.13	11.19	10.92	11.07	114,489	-0.07(-0.62%)
Oct 08, 2007	11.06	11.19	10.98	11.14	112,270	+0.03(+0.27%)
Oct 05, 2007	11.07	11.15	10.75	11.11	133,252	+0.18(+1.63%)
Oct 04, 2007	10.93	11.06	10.71	10.93	157,965	+0.11(+1.01%)
Oct 03, 2007	10.95	11.04	10.81	10.83	205,678	-0.24(-2.15%)
Oct 02, 2007	11.32	11.36	10.97	11.06	248,952	-0.27(-2.36%)
Oct 01, 2007	10.87	11.46	10.85	11.33	250,465	+0.45(+4.10%)
Sep 28, 2007	11.14	11.24	10.88	10.89	157,461	-0.27(-2.40%)
Sep 27, 2007	10.77	11.21	10.72	11.15	174,004	+0.45(+4.17%)
Sep 26, 2007	10.86	10.88	10.60	10.71	90,280	-0.07(-0.64%)
Sep 25, 2007	11.03	11.04	10.63	10.78	106,924	-0.31(-2.77%)
Sep 24, 2007	10.96	11.08	10.81	11.08	169,061	+0.14(+1.27%)
Sep 21, 2007	10.88	11.07	10.77	10.94	252,483	+0.17(+1.56%)
Sep 20, 2007	10.98	11.04	10.72	10.78	269,732	-0.21(-1.90%)
Sep 19, 2007	11.04	11.04	10.85	10.98	241,387	+0.06(+0.54%)
Sep 18, 2007	10.23	10.92	10.23	10.92	278,205	+0.78(+7.72%)
Sep 17, 2007	10.56	10.56	9.943	10.14	197,507	-0.44(-4.12%)
Sep 14, 2007	10.39	10.62	10.26	10.58	195,187	+0.10(+0.95%)
Sep 13, 2007	10.51	10.59	10.42	10.48	134,967	-0.02(-0.19%)
Sep 12, 2007	10.55	10.62	10.48	10.50	121,046	-0.07(-0.66%)
Sep 11, 2007	10.64	10.64	10.42	10.57	134,462	+0.01(+0.09%)
Sep 10, 2007	10.54	10.63	10.42	10.56	159,378	-0.03(-0.28%)
Sep 07, 2007	10.61	10.62	10.37	10.59	217,077	-0.02(-0.19%)
Sep 06, 2007	10.82	10.95	10.58	10.61	268,723	-0.21(-1.92%)
Sep 05, 2007	10.81	10.87	10.72	10.82	328,843	-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.