Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.10	13.13	12.81	12.93	35,810,708	-0.01(-0.06%)
Nov 29, 2007	13.02	13.17	12.80	12.94	30,902,528	-0.08(-0.59%)
Nov 28, 2007	12.82	13.36	12.78	13.01	52,055,608	+0.47(+3.78%)
Nov 27, 2007	12.05	12.68	12.05	12.54	48,576,956	+0.59(+4.90%)
Nov 26, 2007	12.44	12.53	11.93	11.95	42,904,240	-0.36(-2.94%)
Nov 23, 2007	12.30	12.32	12.07	12.32	11,136,413	+0.13(+1.11%)
Nov 21, 2007	12.28	12.49	12.00	12.18	28,196,472	-0.26(-2.11%)
Nov 20, 2007	12.35	12.66	12.14	12.44	51,550,648	+0.02(+0.19%)
Nov 19, 2007	12.62	12.78	12.34	12.42	42,687,468	-0.20(-1.62%)
Nov 16, 2007	12.51	12.67	12.33	12.62	40,397,700	+0.24(+1.90%)
Nov 15, 2007	12.62	12.68	12.27	12.39	43,770,152	-0.20(-1.56%)
Nov 14, 2007	12.73	12.92	12.47	12.59	38,029,532	-0.23(-1.78%)
Nov 13, 2007	12.82	13.02	12.41	12.81	46,250,564	+0.13(+1.03%)
Nov 12, 2007	12.97	13.13	12.61	12.68	45,288,928	-0.22(-1.70%)
Nov 09, 2007	12.56	13.24	12.49	12.90	93,497,880	+0.41(+3.27%)
Nov 08, 2007	12.93	12.99	12.29	12.49	61,581,684	-0.50(-3.82%)
Nov 07, 2007	12.96	13.33	12.93	12.99	42,936,696	-0.16(-1.18%)
Nov 06, 2007	13.11	13.22	12.89	13.15	36,848,628	-0.00(-0.03%)
Nov 05, 2007	13.30	13.38	12.91	13.15	55,252,088	-0.35(-2.63%)
Nov 02, 2007	13.21	13.53	12.93	13.50	67,586,056	+0.01(+0.06%)
Nov 01, 2007	13.84	13.87	13.46	13.50	43,663,232	-0.42(-3.05%)
Oct 31, 2007	14.08	14.18	13.63	13.92	58,181,344	-0.17(-1.18%)
Oct 30, 2007	14.07	14.18	13.97	14.09	23,869,152	-0.05(-0.33%)
Oct 29, 2007	14.22	14.26	13.99	14.13	39,889,944	+0.00(+0.03%)
Oct 26, 2007	13.81	14.21	13.76	14.13	47,822,628	+0.54(+3.94%)
Oct 25, 2007	13.77	13.94	13.54	13.59	34,019,032	-0.21(-1.54%)
Oct 24, 2007	13.89	13.93	13.50	13.80	43,868,488	-0.05(-0.39%)
Oct 23, 2007	14.13	14.18	13.80	13.86	49,554,492	-0.14(-1.02%)
Oct 22, 2007	13.97	14.08	13.77	14.00	46,892,488	-0.16(-1.12%)
Oct 19, 2007	14.67	14.69	14.02	14.16	68,374,088	-0.53(-3.62%)
Oct 18, 2007	14.75	14.96	14.51	14.69	131,299,696	-0.96(-6.16%)
Oct 17, 2007	15.34	15.69	14.99	15.66	108,863,248	+0.77(+5.18%)
Oct 16, 2007	15.09	15.11	14.75	14.88	29,766,556	-0.15(-1.03%)
Oct 15, 2007	15.35	15.37	14.84	15.04	32,129,756	-0.35(-2.26%)
Oct 12, 2007	15.18	15.44	15.11	15.39	24,209,730	+0.32(+2.10%)
Oct 11, 2007	15.25	15.71	14.93	15.07	44,559,044	-0.12(-0.76%)
Oct 10, 2007	15.10	15.22	15.05	15.19	15,303,658	+0.11(+0.72%)
Oct 09, 2007	14.77	15.12	14.73	15.08	30,421,810	+0.36(+2.46%)
Oct 08, 2007	14.93	14.94	14.55	14.71	30,603,324	-0.23(-1.52%)
Oct 05, 2007	15.14	15.18	14.78	14.94	32,273,938	-0.16(-1.05%)
Oct 04, 2007	15.10	15.19	14.89	15.10	20,048,968	-0.07(-0.43%)
Oct 03, 2007	15.12	15.27	14.86	15.17	19,841,804	+0.00(+0.00%)
Oct 02, 2007	15.28	15.34	15.07	15.17	20,713,484	-0.13(-0.83%)
Oct 01, 2007	15.04	15.39	14.96	15.29	31,271,352	+0.25(+1.64%)
Sep 28, 2007	15.12	15.22	15.01	15.05	23,476,382	-0.10(-0.64%)
Sep 27, 2007	15.25	15.25	15.07	15.14	24,025,340	+0.03(+0.23%)
Sep 26, 2007	15.09	15.14	14.95	15.11	27,877,194	+0.04(+0.28%)
Sep 25, 2007	14.85	15.11	14.83	15.07	28,242,510	+0.19(+1.27%)
Sep 24, 2007	14.89	15.04	14.78	14.88	28,365,272	-0.16(-1.08%)
Sep 21, 2007	14.97	15.19	14.71	15.04	52,280,228	+0.33(+2.25%)
Sep 20, 2007	14.87	15.04	14.70	14.71	28,749,512	-0.18(-1.22%)
Sep 19, 2007	14.69	14.96	14.68	14.89	34,932,624	+0.21(+1.42%)
Sep 18, 2007	14.46	14.69	14.29	14.68	32,607,702	+0.29(+2.04%)
Sep 17, 2007	14.46	14.51	14.21	14.39	23,455,250	-0.19(-1.32%)
Sep 14, 2007	14.36	14.77	14.32	14.58	39,967,996	+0.06(+0.42%)
Sep 13, 2007	14.31	14.60	14.08	14.52	45,270,836	+0.34(+2.39%)
Sep 12, 2007	14.02	14.28	13.92	14.18	32,443,190	+0.18(+1.27%)
Sep 11, 2007	13.54	14.04	13.53	14.00	40,097,428	+0.51(+3.77%)
Sep 10, 2007	13.58	13.62	13.25	13.49	32,572,136	-0.10(-0.74%)
Sep 07, 2007	13.62	13.69	13.46	13.59	35,070,024	-0.19(-1.37%)
Sep 06, 2007	13.62	13.84	13.39	13.78	40,627,272	+0.20(+1.45%)
Sep 05, 2007	13.21	13.66	13.21	13.59	36,362,128	+0.25(+1.85%)

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.