Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.531	9.742	9.504	9.670	3,728,839	+0.09(+0.98%)
Dec 28, 2007	9.770	9.897	9.565	9.576	2,664,173	-0.16(-1.65%)
Dec 27, 2007	9.764	9.875	9.709	9.736	3,010,777	-0.01(-0.06%)
Dec 26, 2007	9.853	9.853	9.702	9.742	2,089,440	-0.02(-0.17%)
Dec 24, 2007	9.736	9.953	9.731	9.759	1,204,719	-0.02(-0.23%)
Dec 21, 2007	9.942	9.942	9.648	9.781	9,152,823	-0.03(-0.34%)
Dec 20, 2007	10.12	10.12	9.736	9.814	5,647,777	-0.62(-5.90%)
Dec 19, 2007	10.43	10.52	10.31	10.43	2,172,008	+0.03(+0.27%)
Dec 18, 2007	10.44	10.45	10.24	10.40	2,265,946	+0.08(+0.81%)
Dec 17, 2007	10.34	10.45	10.17	10.32	2,697,100	-0.06(-0.59%)
Dec 14, 2007	10.62	10.62	10.38	10.38	2,611,862	-0.32(-3.01%)
Dec 13, 2007	10.79	10.81	10.56	10.70	2,573,118	-0.14(-1.28%)
Dec 12, 2007	11.12	11.12	10.68	10.84	4,146,661	-0.06(-0.56%)
Dec 11, 2007	11.50	11.54	10.87	10.90	4,417,720	-0.59(-5.12%)
Dec 10, 2007	11.41	11.54	11.21	11.49	2,408,009	+0.21(+1.82%)
Dec 07, 2007	11.36	11.36	11.22	11.28	2,234,572	-0.03(-0.24%)
Dec 06, 2007	10.95	11.31	10.90	11.31	2,870,263	+0.34(+3.08%)
Dec 05, 2007	10.88	11.01	10.78	10.97	3,381,425	+0.17(+1.59%)
Dec 04, 2007	11.01	11.01	10.80	10.80	4,208,701	-0.54(-4.74%)
Dec 03, 2007	11.44	11.53	11.31	11.34	2,285,965	-0.07(-0.63%)
Nov 30, 2007	11.39	11.58	11.37	11.41	3,039,255	+0.17(+1.53%)
Nov 29, 2007	11.38	11.42	11.06	11.24	4,482,719	-0.17(-1.46%)
Nov 28, 2007	11.01	11.41	11.01	11.41	3,466,459	+0.40(+3.63%)
Nov 27, 2007	10.87	11.13	10.87	11.01	4,183,543	+0.17(+1.59%)
Nov 26, 2007	11.12	11.29	10.82	10.83	4,634,689	-0.39(-3.51%)
Nov 23, 2007	11.16	11.23	11.12	11.23	1,248,037	+0.16(+1.45%)
Nov 21, 2007	11.10	11.21	11.02	11.07	3,711,832	-0.14(-1.29%)
Nov 20, 2007	11.11	11.23	11.10	11.21	6,463,285	+0.09(+0.85%)
Nov 19, 2007	11.13	11.15	11.08	11.12	5,273,176	-0.06(-0.55%)
Nov 16, 2007	11.17	11.22	11.07	11.18	6,531,498	+0.07(+0.65%)
Nov 15, 2007	11.10	11.14	11.05	11.11	6,815,385	-0.01(-0.10%)
Nov 14, 2007	10.62	11.23	10.62	11.12	7,060,792	+0.58(+5.53%)
Nov 13, 2007	10.15	10.53	10.15	10.53	2,882,843	+0.45(+4.45%)
Nov 12, 2007	10.05	10.40	10.05	10.09	2,902,952	+0.00(+0.00%)
Nov 09, 2007	10.00	10.25	9.975	10.09	2,649,276	-0.03(-0.27%)
Nov 08, 2007	10.22	10.27	9.958	10.11	4,386,315	-0.07(-0.65%)
Nov 07, 2007	10.37	10.41	10.18	10.18	2,946,794	-0.33(-3.16%)
Nov 06, 2007	10.36	10.52	10.31	10.51	1,915,882	+0.17(+1.61%)
Nov 05, 2007	10.35	10.41	10.24	10.35	2,694,102	-0.07(-0.64%)
Nov 02, 2007	10.51	10.53	10.34	10.41	3,096,050	-0.06(-0.53%)
Nov 01, 2007	10.71	10.71	10.46	10.47	2,924,596	-0.30(-2.83%)
Oct 31, 2007	10.65	10.85	10.60	10.77	3,661,331	+0.16(+1.46%)
Oct 30, 2007	10.46	10.63	10.42	10.62	1,965,118	+0.13(+1.22%)
Oct 29, 2007	10.57	10.60	10.42	10.49	1,994,696	-0.04(-0.37%)
Oct 26, 2007	10.46	10.55	10.37	10.53	1,972,152	+0.16(+1.55%)
Oct 25, 2007	10.42	10.51	10.17	10.37	3,633,197	-0.01(-0.05%)
Oct 24, 2007	10.39	10.47	10.19	10.37	3,686,437	-0.12(-1.16%)
Oct 23, 2007	10.60	10.62	10.41	10.50	2,081,986	-0.02(-0.16%)
Oct 22, 2007	10.17	10.55	10.17	10.51	3,720,667	+0.35(+3.44%)
Oct 19, 2007	10.38	10.38	10.15	10.16	4,302,304	-0.23(-2.19%)
Oct 18, 2007	10.35	10.53	10.27	10.39	4,869,512	+0.03(+0.32%)
Oct 17, 2007	10.51	10.51	10.26	10.36	2,351,794	-0.02(-0.21%)
Oct 16, 2007	10.72	10.72	10.36	10.38	2,236,368	-0.28(-2.60%)
Oct 15, 2007	10.79	10.80	10.56	10.66	2,278,029	-0.11(-1.03%)
Oct 12, 2007	10.80	10.80	10.69	10.77	1,690,622	+0.01(+0.05%)
Oct 11, 2007	10.81	10.96	10.71	10.76	2,139,519	-0.03(-0.31%)
Oct 10, 2007	10.87	10.87	10.75	10.80	3,062,446	-0.08(-0.76%)
Oct 09, 2007	11.00	11.03	10.85	10.88	1,795,767	-0.13(-1.16%)
Oct 08, 2007	11.07	11.08	10.97	11.01	954,424	-0.10(-0.90%)
Oct 05, 2007	11.03	11.15	11.03	11.11	1,950,149	+0.10(+0.91%)
Oct 04, 2007	11.09	11.09	10.90	11.01	2,233,663	+0.01(+0.05%)
Oct 03, 2007	10.86	11.14	10.86	11.00	2,701,677	+0.11(+0.97%)
Oct 02, 2007	10.78	10.97	10.76	10.90	3,224,699	+0.07(+0.67%)

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.