NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.445	6.767	6.284	6.445	381,510	-0.02(-0.28%)
Oct 30, 2008	6.615	6.615	6.257	6.463	445,167	+0.05(+0.84%)
Oct 29, 2008	6.463	6.803	6.151	6.409	419,592	+0.01(+0.14%)
Oct 28, 2008	6.731	6.812	6.141	6.400	239,775	-0.22(-3.37%)
Oct 27, 2008	6.892	7.258	6.427	6.624	283,529	-0.28(-4.02%)
Oct 24, 2008	7.071	7.115	6.704	6.901	180,213	-0.72(-9.50%)
Oct 23, 2008	7.822	8.063	7.428	7.625	97,713	-0.12(-1.50%)
Oct 22, 2008	7.840	7.857	7.491	7.741	319,927	-0.21(-2.59%)
Oct 21, 2008	7.688	8.179	7.688	7.947	209,565	+0.16(+2.07%)
Oct 20, 2008	7.723	8.063	7.482	7.786	332,585	+0.20(+2.59%)
Oct 17, 2008	7.848	8.304	7.491	7.589	253,902	-0.34(-4.28%)
Oct 16, 2008	7.688	8.519	7.303	7.929	389,253	+0.33(+4.35%)
Oct 15, 2008	8.295	8.295	7.589	7.598	330,121	-0.76(-9.09%)
Oct 14, 2008	8.438	8.930	7.607	8.358	245,441	+0.13(+1.63%)
Oct 13, 2008	8.787	8.850	7.661	8.224	420,185	-0.47(-5.45%)
Oct 10, 2008	9.243	9.243	7.321	8.698	319,022	-0.66(-7.07%)
Oct 09, 2008	10.86	10.99	9.332	9.359	200,026	-1.37(-12.75%)
Oct 08, 2008	10.91	11.08	10.19	10.73	297,077	-0.29(-2.60%)
Oct 07, 2008	11.84	11.89	10.74	11.01	275,131	-0.64(-5.52%)
Oct 06, 2008	11.34	11.75	10.73	11.66	335,752	+0.93(+8.67%)
Oct 03, 2008	11.08	11.44	10.73	10.73	109,786	-0.21(-1.88%)
Oct 02, 2008	11.84	11.84	10.74	10.93	209,836	-0.79(-6.71%)
Oct 01, 2008	11.34	11.90	10.83	11.72	169,714	+0.23(+2.02%)
Sep 30, 2008	11.25	11.73	11.17	11.49	168,794	+0.25(+2.23%)
Sep 29, 2008	11.93	12.18	11.18	11.24	175,682	-0.83(-6.89%)
Sep 26, 2008	12.15	12.15	11.66	12.07	81,781	-0.25(-2.03%)
Sep 25, 2008	12.25	12.60	11.66	12.32	122,750	+0.13(+1.10%)
Sep 24, 2008	12.30	12.48	11.67	12.18	112,789	+0.00(+0.00%)
Sep 23, 2008	13.18	13.30	11.78	12.18	148,347	-1.05(-7.97%)
Sep 22, 2008	13.47	13.49	12.59	13.24	178,397	-0.10(-0.74%)
Sep 19, 2008	13.60	14.96	12.60	13.34	408,657	+0.64(+5.07%)
Sep 18, 2008	11.48	12.90	11.45	12.69	277,935	+1.39(+12.25%)
Sep 17, 2008	13.05	13.18	10.80	11.31	401,350	-1.88(-14.24%)
Sep 16, 2008	13.43	14.30	11.78	13.19	243,487	-0.51(-3.72%)
Sep 15, 2008	13.52	14.22	13.45	13.69	164,675	-0.48(-3.40%)
Sep 12, 2008	13.83	14.82	13.70	14.18	333,509	+0.24(+1.73%)
Sep 11, 2008	13.42	13.99	13.30	13.94	227,791	+0.37(+2.70%)
Sep 10, 2008	13.28	13.87	12.61	13.57	111,619	+0.40(+3.05%)
Sep 09, 2008	13.45	14.17	13.13	13.17	291,121	-0.25(-1.87%)
Sep 08, 2008	13.02	13.85	12.44	13.42	276,936	+0.41(+3.16%)
Sep 05, 2008	13.19	13.54	12.62	13.01	232,180	-0.56(-4.15%)
Sep 04, 2008	14.14	14.14	12.91	13.57	182,203	-0.68(-4.77%)
Sep 03, 2008	14.37	14.70	14.19	14.25	141,573	-0.15(-1.06%)
Sep 02, 2008	15.00	15.42	14.18	14.40	273,989	-0.28(-1.89%)
Aug 29, 2008	14.96	14.96	14.53	14.68	119,291	-0.37(-2.44%)
Aug 28, 2008	15.12	15.20	14.74	15.04	217,154	+0.04(+0.30%)
Aug 27, 2008	14.78	15.16	14.71	15.00	155,842	+0.25(+1.70%)
Aug 26, 2008	15.01	15.20	14.64	14.75	135,361	-0.26(-1.73%)
Aug 25, 2008	14.66	15.30	14.53	15.01	292,931	+0.44(+3.01%)
Aug 22, 2008	14.14	14.77	13.99	14.57	142,860	-0.21(-1.45%)
Aug 21, 2008	14.87	15.02	14.72	14.79	165,597	-0.32(-2.13%)
Aug 20, 2008	14.96	15.19	14.30	15.11	169,158	+0.11(+0.71%)
Aug 19, 2008	14.98	15.10	14.73	15.00	160,991	+0.00(+0.00%)
Aug 18, 2008	15.18	15.21	14.88	15.00	227,518	-0.18(-1.18%)
Aug 15, 2008	15.20	15.53	14.92	15.18	208,153	+0.09(+0.59%)
Aug 14, 2008	15.12	15.16	14.87	15.09	172,692	+0.07(+0.48%)
Aug 13, 2008	15.02	15.15	14.78	15.02	237,995	+0.04(+0.24%)
Aug 12, 2008	15.12	15.19	14.79	14.98	304,267	-0.12(-0.77%)
Aug 11, 2008	14.35	15.20	14.31	15.10	387,245	+0.70(+4.84%)
Aug 08, 2008	13.63	14.55	13.63	14.40	380,784	+0.67(+4.88%)
Aug 07, 2008	13.26	14.03	13.23	13.73	599,702	-0.28(-1.98%)
Aug 06, 2008	13.33	14.25	13.23	14.01	316,801	+0.78(+5.88%)
Aug 05, 2008	13.27	13.61	13.07	13.23	350,401	-0.04(-0.27%)
Aug 04, 2008	12.60	13.64	12.47	13.27	534,447	+0.78(+6.23%)
Aug 01, 2008	12.03	12.79	10.81	12.49	408,277	+0.58(+4.88%)
Jul 31, 2008	11.23	12.00	11.23	11.91	302,725	+0.14(+1.22%)
Jul 30, 2008	11.19	11.84	11.00	11.76	320,441	-0.13(-1.13%)
Jul 29, 2008	11.90	12.87	8.948	11.90	626,692	-1.37(-10.31%)
Jul 28, 2008	13.01	13.54	12.75	13.27	253,694	+0.19(+1.44%)
Jul 25, 2008	13.25	13.25	12.51	13.08	350,906	+0.05(+0.41%)
Jul 24, 2008	13.46	13.50	12.91	13.02	343,500	-0.17(-1.29%)
Jul 23, 2008	13.55	13.77	13.18	13.19	326,715	-0.29(-2.12%)
Jul 22, 2008	13.19	13.78	13.05	13.48	540,010	+0.07(+0.53%)
Jul 21, 2008	13.27	13.41	13.05	13.41	459,207	+0.42(+3.23%)
Jul 18, 2008	13.02	13.29	12.86	12.99	292,518	-0.04(-0.34%)
Jul 17, 2008	12.91	13.10	12.52	13.03	424,603	+0.36(+2.82%)
Jul 16, 2008	12.16	12.93	12.16	12.68	656,381	+0.52(+4.26%)
Jul 15, 2008	12.28	12.55	11.84	12.16	297,870	-0.36(-2.86%)
Jul 14, 2008	12.47	12.66	12.09	12.51	330,783	+0.21(+1.67%)
Jul 11, 2008	12.23	12.34	12.07	12.31	229,303	-0.07(-0.58%)
Jul 10, 2008	12.08	12.54	12.08	12.38	163,448	+0.20(+1.61%)
Jul 09, 2008	12.13	12.64	12.08	12.18	329,082	+0.01(+0.07%)
Jul 08, 2008	11.84	12.27	11.53	12.17	325,721	+0.31(+2.64%)
Jul 07, 2008	11.33	12.06	11.18	11.86	418,332	+0.38(+3.27%)
Jul 04, 2008	11.62	11.78	11.17	11.49	164,167	+0.00(+0.00%)
Jul 03, 2008	11.62	11.78	11.17	11.49	164,167	-0.17(-1.46%)
Jul 02, 2008	12.43	12.49	11.63	11.66	279,882	-0.83(-6.66%)
Jul 01, 2008	12.51	12.70	12.43	12.49	438,181	+0.03(+0.22%)
Jun 30, 2008	12.14	12.72	12.01	12.46	441,267	+0.33(+2.73%)
Jun 27, 2008	11.97	12.16	11.75	12.13	2,482,915	+0.33(+2.80%)
Jun 26, 2008	12.34	12.34	11.67	11.80	201,355	-0.43(-3.51%)
Jun 25, 2008	12.25	12.51	12.12	12.23	139,480	-0.02(-0.15%)
Jun 24, 2008	12.30	12.38	12.07	12.25	190,413	-0.12(-0.94%)
Jun 23, 2008	12.13	12.51	12.03	12.36	116,748	+0.28(+2.29%)
Jun 20, 2008	12.43	12.43	11.97	12.09	112,665	-0.37(-2.94%)
Jun 19, 2008	12.16	12.51	12.03	12.45	209,619	+0.13(+1.02%)
Jun 18, 2008	12.49	12.59	11.94	12.33	117,611	-0.13(-1.01%)
Jun 17, 2008	12.41	12.73	12.39	12.45	207,114	+0.08(+0.69%)
Jun 16, 2008	12.19	12.47	12.18	12.37	218,217	+0.20(+1.65%)
Jun 13, 2008	11.90	12.28	11.80	12.17	206,005	+0.26(+2.18%)
Jun 12, 2008	12.00	12.06	11.78	11.91	123,611	+0.26(+2.23%)
Jun 11, 2008	12.23	12.28	11.65	11.65	188,415	-0.50(-4.12%)
Jun 10, 2008	11.97	12.16	11.93	12.15	122,207	+0.14(+1.19%)
Jun 09, 2008	12.29	12.29	11.89	12.01	193,526	-0.28(-2.26%)
Jun 06, 2008	12.07	12.29	11.70	12.28	190,091	+0.21(+1.78%)
Jun 05, 2008	11.75	12.07	11.75	12.07	160,875	+0.32(+2.74%)
Jun 04, 2008	11.78	11.99	11.70	11.75	89,604	-0.19(-1.57%)
Jun 03, 2008	11.65	12.06	11.57	11.93	294,107	+0.32(+2.77%)
Jun 02, 2008	11.66	11.81	11.52	11.61	185,625	-0.02(-0.15%)
May 30, 2008	11.70	11.88	11.54	11.63	168,993	-0.04(-0.31%)
May 29, 2008	11.59	11.72	11.40	11.67	153,244	+0.15(+1.32%)
May 28, 2008	11.56	11.70	11.31	11.51	194,863	+0.07(+0.63%)
May 27, 2008	11.33	11.53	11.25	11.44	126,183	+0.12(+1.03%)
May 26, 2008	11.28	11.55	11.22	11.33	119,579	+0.00(+0.00%)
May 23, 2008	11.28	11.55	11.22	11.33	119,579	+0.04(+0.40%)
May 22, 2008	11.26	11.43	11.13	11.28	155,928	-0.01(-0.08%)
May 21, 2008	12.06	12.07	11.08	11.29	456,199	+0.71(+6.67%)
May 20, 2008	10.57	10.74	10.55	10.58	155,259	-0.17(-1.58%)
May 19, 2008	10.47	10.99	10.45	10.75	153,605	+0.12(+1.09%)
May 16, 2008	10.70	10.91	10.34	10.64	388,474	-0.12(-1.08%)
May 15, 2008	10.91	11.02	10.53	10.75	155,101	-0.18(-1.64%)
May 14, 2008	11.50	11.50	10.28	10.93	592,810	-0.69(-5.92%)
May 13, 2008	11.76	11.96	11.40	11.62	125,911	+0.02(+0.15%)
May 12, 2008	11.42	11.76	11.11	11.60	179,775	+0.70(+6.39%)
May 09, 2008	10.52	11.16	10.47	10.91	90,871	+0.48(+4.63%)
May 08, 2008	10.90	11.08	10.26	10.42	147,781	-0.31(-2.91%)
May 07, 2008	10.66	11.11	10.57	10.74	157,426	+0.01(+0.08%)
May 06, 2008	10.64	10.83	10.30	10.73	163,718	+0.21(+1.95%)
May 05, 2008	10.21	10.78	10.21	10.52	139,325	+0.59(+5.94%)
May 02, 2008	9.654	10.09	9.475	9.931	37,968	+0.46(+4.81%)
May 01, 2008	8.984	9.663	8.984	9.475	64,380	+0.50(+5.58%)
Apr 30, 2008	9.145	9.162	8.608	8.975	20,366	-0.04(-0.40%)
Apr 29, 2008	8.975	9.288	8.850	9.011	22,116	+0.14(+1.61%)
Apr 28, 2008	9.011	9.073	8.850	8.868	10,050	-0.02(-0.20%)
Apr 25, 2008	8.778	9.002	8.778	8.885	14,482	+0.04(+0.51%)
Apr 24, 2008	8.957	9.019	8.742	8.841	7,558	-0.01(-0.10%)
Apr 23, 2008	9.244	9.244	8.573	8.850	15,204	-0.02(-0.20%)
Apr 22, 2008	8.456	8.939	8.456	8.868	14,570	+0.06(+0.71%)
Apr 21, 2008	9.011	9.091	8.805	8.805	13,227	-0.12(-1.30%)
Apr 18, 2008	8.975	9.118	8.868	8.921	15,936	+0.16(+1.84%)
Apr 17, 2008	8.698	8.903	8.684	8.760	21,947	+0.18(+2.08%)
Apr 16, 2008	8.671	9.046	8.394	8.581	87,594	-0.32(-3.61%)
Apr 15, 2008	8.716	9.341	8.662	8.903	31,675	-0.09(-0.99%)
Apr 14, 2008	9.127	9.127	8.814	8.993	23,612	-0.12(-1.28%)
Apr 11, 2008	9.011	9.234	8.850	9.109	23,455	+0.24(+2.72%)
Apr 10, 2008	8.787	8.948	8.724	8.868	41,029	-0.04(-0.40%)
Apr 09, 2008	8.546	9.028	8.546	8.903	19,804	-0.04(-0.50%)
Apr 08, 2008	8.519	9.019	8.430	8.948	23,419	+0.07(+0.81%)
Apr 07, 2008	8.331	9.091	8.117	8.876	38,554	+0.04(+0.40%)
Apr 04, 2008	8.778	8.841	8.716	8.841	8,613	-0.08(-0.90%)
Apr 03, 2008	8.796	9.149	8.653	8.921	20,628	+0.19(+2.15%)
Apr 02, 2008	8.823	9.185	8.733	8.733	23,500	+0.01(+0.10%)
Apr 01, 2008	8.894	9.285	8.072	8.724	56,686	+0.03(+0.31%)
Mar 31, 2008	8.903	9.037	8.599	8.698	19,465	-0.13(-1.52%)
Mar 28, 2008	8.984	9.252	8.707	8.832	15,128	-0.12(-1.30%)
Mar 27, 2008	8.832	9.100	8.662	8.948	51,643	+0.03(+0.30%)
Mar 26, 2008	8.635	9.028	8.376	8.921	39,545	+0.15(+1.73%)
Mar 25, 2008	8.260	8.769	7.634	8.769	59,546	+0.59(+7.21%)
Mar 24, 2008	7.553	8.376	7.553	8.179	64,753	+0.65(+8.67%)
Mar 21, 2008	7.787	8.090	7.375	7.527	17,249	+0.00(+0.00%)
Mar 20, 2008	7.787	8.090	7.375	7.527	17,249	-0.07(-0.94%)
Mar 19, 2008	7.688	7.705	7.536	7.598	8,258	+0.07(+0.95%)
Mar 18, 2008	7.656	7.656	7.196	7.527	43,380	+0.05(+0.72%)
Mar 17, 2008	7.688	7.689	7.133	7.473	32,069	-0.32(-4.13%)
Mar 14, 2008	8.885	8.885	7.598	7.795	25,577	-0.34(-4.18%)
Mar 13, 2008	8.286	8.394	8.054	8.135	16,750	-0.23(-2.78%)
Mar 12, 2008	8.027	8.581	8.000	8.367	8,591	+0.33(+4.12%)
Mar 11, 2008	8.206	8.206	7.312	8.036	33,146	+0.05(+0.67%)
Mar 10, 2008	8.072	8.340	7.983	7.983	44,432	-0.04(-0.56%)
Mar 07, 2008	8.036	8.385	7.911	8.027	27,394	-0.34(-4.06%)
Mar 06, 2008	8.358	8.546	8.215	8.367	12,753	+0.10(+1.19%)
Mar 05, 2008	8.689	8.689	7.920	8.269	63,496	-0.13(-1.60%)
Mar 04, 2008	8.152	8.850	8.063	8.403	40,617	+0.20(+2.40%)
Mar 03, 2008	8.689	8.689	8.117	8.206	58,479	-0.50(-5.75%)
Feb 29, 2008	8.859	8.894	8.492	8.707	29,555	-0.22(-2.50%)
Feb 28, 2008	9.100	9.118	8.564	8.930	19,800	-0.15(-1.67%)
Feb 27, 2008	9.288	9.288	8.653	9.082	31,842	+0.02(+0.20%)
Feb 26, 2008	9.252	9.270	8.751	9.064	53,630	-0.13(-1.36%)
Feb 25, 2008	8.662	9.270	8.412	9.189	40,292	+0.53(+6.09%)
Feb 22, 2008	8.716	8.948	8.519	8.662	26,056	-0.05(-0.62%)
Feb 21, 2008	8.948	8.984	8.564	8.716	93,277	+0.19(+2.20%)
Feb 20, 2008	8.635	8.876	8.367	8.528	32,039	-0.13(-1.45%)
Feb 19, 2008	8.143	8.939	8.099	8.653	76,145	+0.63(+7.80%)
Feb 18, 2008	8.081	8.313	7.884	8.027	17,468	+0.00(+0.00%)
Feb 15, 2008	8.081	8.313	7.884	8.027	17,468	-0.11(-1.32%)
Feb 14, 2008	8.349	8.349	7.965	8.135	30,449	-0.18(-2.15%)
Feb 13, 2008	8.251	8.412	8.126	8.313	51,891	+0.50(+6.41%)
Feb 12, 2008	7.723	8.269	7.697	7.813	62,826	+0.09(+1.16%)
Feb 11, 2008	7.482	8.108	7.437	7.723	50,167	+0.29(+3.85%)
Feb 08, 2008	7.562	7.562	7.303	7.437	25,487	-0.12(-1.54%)
Feb 07, 2008	7.536	7.956	7.428	7.553	30,681	+0.01(+0.12%)
Feb 06, 2008	7.491	7.670	7.402	7.545	36,185	+0.04(+0.60%)
Feb 05, 2008	7.580	7.893	7.500	7.500	16,957	-0.20(-2.56%)
Feb 04, 2008	7.616	8.340	7.509	7.697	54,169	+0.04(+0.58%)
Feb 01, 2008	7.598	7.768	7.303	7.652	29,172	+0.10(+1.30%)
Jan 31, 2008	7.419	7.598	7.303	7.553	36,762	+0.09(+1.20%)
Jan 30, 2008	7.339	7.723	7.196	7.464	27,871	+0.13(+1.71%)
Jan 29, 2008	7.402	7.553	7.160	7.339	51,387	+0.01(+0.12%)
Jan 28, 2008	7.142	7.643	7.107	7.330	76,602	+0.18(+2.50%)
Jan 25, 2008	7.267	7.276	7.071	7.151	37,940	-0.09(-1.23%)
Jan 24, 2008	7.035	7.267	6.955	7.241	51,193	+0.23(+3.32%)
Jan 23, 2008	6.812	7.223	6.660	7.008	57,157	+0.17(+2.48%)
Jan 22, 2008	6.946	7.339	6.820	6.838	94,032	-0.29(-4.14%)
Jan 21, 2008	6.847	7.232	6.838	7.133	46,281	+0.00(+0.00%)
Jan 18, 2008	6.847	7.232	6.838	7.133	46,281	+0.12(+1.66%)
Jan 17, 2008	7.178	7.402	6.847	7.017	44,326	-0.16(-2.24%)
Jan 16, 2008	7.142	7.464	6.883	7.178	108,320	+0.03(+0.38%)
Jan 15, 2008	7.035	7.160	6.937	7.151	45,173	-0.08(-1.11%)
Jan 14, 2008	6.972	7.366	6.838	7.232	76,386	+0.08(+1.12%)
Jan 11, 2008	7.151	7.527	6.972	7.151	45,557	-0.08(-1.11%)
Jan 10, 2008	7.196	7.545	7.053	7.232	73,359	-0.01(-0.12%)
Jan 09, 2008	7.232	7.705	7.048	7.241	84,286	-0.31(-4.14%)
Jan 08, 2008	7.437	7.714	7.214	7.553	65,104	-0.13(-1.74%)
Jan 07, 2008	7.991	7.991	7.455	7.688	69,308	-0.39(-4.87%)
Jan 04, 2008	7.902	8.206	7.875	8.081	50,165	-0.02(-0.22%)
Jan 03, 2008	8.281	8.281	7.902	8.099	34,671	-0.19(-2.27%)
Jan 02, 2008	8.376	8.412	8.018	8.286	81,372	-0.13(-1.59%)
Jan 01, 2008	8.242	8.421	7.938	8.421	48,901	+0.00(+0.00%)
Dec 31, 2007	8.242	8.421	7.938	8.421	48,901	+0.13(+1.62%)
Dec 28, 2007	8.367	8.367	8.081	8.286	67,529	+0.01(+0.11%)
Dec 27, 2007	8.412	8.492	8.090	8.278	38,259	+0.00(+0.00%)
Dec 26, 2007	8.340	8.376	8.224	8.278	75,225	-0.08(-0.96%)
Dec 24, 2007	8.018	8.358	8.018	8.358	41,466	+0.37(+4.59%)
Dec 21, 2007	7.866	7.991	7.750	7.991	142,192	+0.17(+2.17%)
Dec 20, 2007	7.679	7.884	7.536	7.822	115,077	+0.33(+4.42%)
Dec 19, 2007	7.232	7.598	7.205	7.491	155,335	+0.28(+3.84%)
Dec 18, 2007	7.562	7.616	7.026	7.214	261,368	-0.25(-3.35%)
Dec 17, 2007	7.938	7.991	7.464	7.464	79,450	-0.55(-6.81%)
Dec 14, 2007	8.036	8.242	7.938	8.009	40,910	-0.12(-1.43%)
Dec 13, 2007	8.072	8.528	8.072	8.126	47,317	-0.08(-0.98%)
Dec 12, 2007	8.286	8.412	8.179	8.206	51,055	+0.07(+0.88%)
Dec 11, 2007	8.465	8.483	8.117	8.135	77,076	-0.13(-1.62%)
Dec 10, 2007	8.036	8.421	7.956	8.269	202,951	+0.29(+3.58%)
Dec 07, 2007	8.081	8.090	7.956	7.983	72,021	-0.04(-0.56%)
Dec 06, 2007	7.893	8.027	7.777	8.027	96,368	+0.15(+1.93%)
Dec 05, 2007	7.956	8.135	7.804	7.875	92,602	-0.02(-0.23%)
Dec 04, 2007	7.911	8.000	7.857	7.893	46,448	-0.07(-0.90%)
Dec 03, 2007	7.911	8.215	7.759	7.965	69,187	+0.01(+0.11%)
Nov 30, 2007	7.911	8.072	7.723	7.956	110,455	+0.06(+0.79%)
Nov 29, 2007	8.045	8.161	7.875	7.893	46,998	-0.17(-2.11%)
Nov 28, 2007	7.391	8.188	7.391	8.063	57,703	+0.06(+0.78%)
Nov 27, 2007	8.170	8.340	7.974	8.000	80,867	-0.11(-1.32%)
Nov 26, 2007	8.027	8.170	7.875	8.108	59,868	+0.06(+0.78%)
Nov 23, 2007	7.643	8.403	7.455	8.045	174,870	+0.42(+5.51%)
Nov 21, 2007	7.750	8.170	7.571	7.625	134,675	-0.22(-2.85%)
Nov 20, 2007	7.786	8.751	7.428	7.848	315,390	+0.09(+1.15%)
Nov 19, 2007	8.135	8.188	7.375	7.759	81,460	-0.43(-5.24%)
Nov 16, 2007	8.135	8.546	8.126	8.188	71,289	+0.04(+0.55%)
Nov 15, 2007	8.376	8.456	8.063	8.143	86,233	-0.28(-3.29%)
Nov 14, 2007	8.573	8.778	8.349	8.421	49,453	+0.01(+0.11%)
Nov 13, 2007	8.403	8.438	8.322	8.412	37,543	+0.12(+1.40%)
Nov 12, 2007	8.394	8.412	8.295	8.295	26,122	-0.13(-1.59%)
Nov 09, 2007	8.295	8.492	8.170	8.430	100,222	+0.08(+0.96%)
Nov 08, 2007	8.447	8.465	7.777	8.349	68,180	-0.03(-0.32%)
Nov 07, 2007	8.456	8.671	8.358	8.376	34,559	-0.15(-1.78%)
Nov 06, 2007	8.698	8.698	8.260	8.528	44,522	-0.11(-1.24%)
Nov 05, 2007	8.590	8.760	8.581	8.635	46,300	+0.05(+0.63%)
Nov 02, 2007	8.671	9.073	8.581	8.581	76,419	-0.02(-0.21%)

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.