Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.00	17.82	15.58	15.72	2,399,330	-1.50(-8.71%)
Nov 29, 2007	16.00	17.75	15.56	17.22	2,930,400	+1.30(+8.17%)
Nov 28, 2007	15.49	15.93	15.00	15.92	1,266,216	+0.82(+5.43%)
Nov 27, 2007	15.90	15.94	14.45	15.10	1,252,279	-0.30(-1.95%)
Nov 26, 2007	16.20	17.00	15.31	15.40	2,787,180	-0.07(-0.45%)
Nov 23, 2007	15.08	15.75	14.22	15.47	1,321,650	+0.87(+5.96%)
Nov 21, 2007	14.26	15.50	14.00	14.60	1,857,586	-0.39(-2.60%)
Nov 20, 2007	16.79	16.79	14.46	14.99	2,829,385	-1.31(-8.04%)
Nov 19, 2007	18.63	18.88	15.92	16.30	4,280,899	-1.46(-8.22%)
Nov 16, 2007	17.13	18.15	16.48	17.76	5,643,760	+2.27(+14.65%)
Nov 15, 2007	14.30	17.45	14.26	15.49	4,923,495	+0.96(+6.61%)
Nov 14, 2007	14.00	17.10	13.05	14.53	6,264,369	+3.29(+29.27%)
Nov 13, 2007	10.48	11.58	10.43	11.24	563,624	+1.23(+12.29%)
Nov 12, 2007	11.00	11.01	9.990	10.01	852,837	-1.11(-9.98%)
Nov 09, 2007	11.96	12.21	11.10	11.12	652,501	-1.11(-9.08%)
Nov 08, 2007	12.60	14.41	11.70	12.23	2,291,067	+0.39(+3.29%)
Nov 07, 2007	12.67	12.67	11.77	11.84	759,012	-0.75(-5.96%)
Nov 06, 2007	12.40	12.69	12.16	12.59	630,313	+0.46(+3.79%)
Nov 05, 2007	12.07	12.39	11.58	12.13	796,699	-0.51(-4.03%)
Nov 02, 2007	11.65	12.74	11.50	12.64	1,243,161	+1.06(+9.15%)
Nov 01, 2007	11.04	11.58	10.78	11.58	962,493	+0.51(+4.61%)
Oct 31, 2007	10.25	11.38	10.22	11.07	1,044,806	+0.97(+9.60%)
Oct 30, 2007	10.65	10.71	10.08	10.10	480,142	-0.46(-4.36%)
Oct 29, 2007	9.660	10.76	9.590	10.56	748,298	+1.11(+11.75%)
Oct 26, 2007	9.380	9.560	9.310	9.450	235,725	+0.20(+2.16%)
Oct 25, 2007	9.420	9.640	9.150	9.250	350,069	-0.05(-0.54%)
Oct 24, 2007	9.390	9.560	9.000	9.300	422,397	-0.14(-1.48%)
Oct 23, 2007	9.810	9.880	9.330	9.440	291,558	+0.03(+0.32%)
Oct 22, 2007	9.000	10.15	8.920	9.410	362,900	+0.41(+4.56%)
Oct 19, 2007	9.700	9.800	8.670	9.000	555,405	-0.71(-7.31%)
Oct 18, 2007	10.00	10.00	9.550	9.710	440,289	-0.34(-3.39%)
Oct 17, 2007	10.43	10.94	9.900	10.05	398,861	-0.28(-2.71%)
Oct 16, 2007	10.50	10.95	10.06	10.33	439,373	-0.36(-3.37%)
Oct 15, 2007	11.00	11.20	10.35	10.69	302,700	-0.27(-2.46%)
Oct 12, 2007	11.00	11.38	10.83	10.96	370,148	-0.06(-0.54%)
Oct 11, 2007	11.16	11.65	10.72	11.02	799,032	-0.05(-0.45%)
Oct 10, 2007	11.21	11.43	10.90	11.07	431,073	+0.05(+0.45%)
Oct 09, 2007	11.00	11.03	10.50	11.02	345,623	+0.37(+3.48%)
Oct 08, 2007	10.68	11.00	10.42	10.65	464,295	-0.50(-4.48%)
Oct 05, 2007	10.26	11.30	10.15	11.15	957,980	+1.09(+10.79%)
Oct 04, 2007	9.990	10.35	9.610	10.06	378,206	+0.14(+1.45%)
Oct 03, 2007	10.18	10.68	9.830	9.920	737,534	-0.17(-1.69%)
Oct 02, 2007	10.90	10.94	9.880	10.09	1,565,159	+0.56(+5.88%)
Oct 01, 2007	9.600	10.04	9.350	9.530	685,847	+0.09(+0.95%)
Sep 28, 2007	9.800	9.950	9.170	9.440	368,280	-0.38(-3.87%)
Sep 27, 2007	10.51	10.86	9.620	9.820	821,302	-0.68(-6.48%)
Sep 26, 2007	10.06	10.95	9.650	10.50	1,443,948	+0.89(+9.26%)
Sep 25, 2007	9.110	9.800	8.700	9.610	1,516,669	+0.92(+10.59%)
Sep 24, 2007	7.940	8.700	7.810	8.690	1,018,936	+1.11(+14.64%)
Sep 21, 2007	7.640	8.000	7.500	7.580	235,182	+0.08(+1.07%)
Sep 20, 2007	7.260	7.720	7.220	7.500	204,992	+0.18(+2.46%)
Sep 19, 2007	7.160	7.400	7.080	7.320	224,427	+0.18(+2.52%)
Sep 18, 2007	7.320	7.350	7.110	7.140	139,333	-0.14(-1.92%)
Sep 17, 2007	7.380	7.470	7.280	7.280	67,610	-0.14(-1.89%)
Sep 14, 2007	7.460	7.500	7.130	7.420	151,897	-0.04(-0.54%)
Sep 13, 2007	7.810	7.810	7.460	7.460	62,231	-0.15(-1.97%)
Sep 12, 2007	7.690	7.740	7.490	7.610	127,793	-0.09(-1.17%)
Sep 11, 2007	7.640	7.860	7.554	7.700	209,350	+0.12(+1.58%)
Sep 10, 2007	7.700	7.730	7.420	7.580	235,357	-0.09(-1.17%)
Sep 07, 2007	7.800	7.860	7.530	7.670	155,830	-0.18(-2.29%)
Sep 06, 2007	7.900	8.190	7.810	7.850	198,856	-0.03(-0.38%)
Sep 05, 2007	8.050	8.200	7.850	7.880	87,974	-0.13(-1.62%)

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.

bottom clear

About Us