Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.538	9.748	9.510	9.676	3,726,374	+0.09(+0.98%)
Dec 28, 2007	9.776	9.904	9.571	9.582	2,662,411	-0.16(-1.65%)
Dec 27, 2007	9.771	9.882	9.715	9.743	3,008,787	-0.01(-0.06%)
Dec 26, 2007	9.859	9.859	9.709	9.748	2,088,059	-0.02(-0.17%)
Dec 24, 2007	9.743	9.959	9.737	9.765	1,203,922	-0.02(-0.23%)
Dec 21, 2007	9.948	9.948	9.654	9.787	9,146,772	-0.03(-0.34%)
Dec 20, 2007	10.13	10.13	9.743	9.821	5,644,043	-0.62(-5.90%)
Dec 19, 2007	10.44	10.53	10.32	10.44	2,170,572	+0.03(+0.27%)
Dec 18, 2007	10.44	10.45	10.25	10.41	2,264,448	+0.08(+0.81%)
Dec 17, 2007	10.35	10.46	10.18	10.33	2,695,317	-0.06(-0.59%)
Dec 14, 2007	10.63	10.63	10.39	10.39	2,610,135	-0.32(-3.01%)
Dec 13, 2007	10.80	10.82	10.57	10.71	2,571,417	-0.14(-1.28%)
Dec 12, 2007	11.13	11.13	10.69	10.85	4,143,920	-0.06(-0.56%)
Dec 11, 2007	11.51	11.55	10.87	10.91	4,414,800	-0.59(-5.12%)
Dec 10, 2007	11.41	11.55	11.21	11.50	2,406,417	+0.21(+1.82%)
Dec 07, 2007	11.37	11.37	11.22	11.29	2,233,094	-0.03(-0.25%)
Dec 06, 2007	10.96	11.32	10.90	11.32	2,868,366	+0.34(+3.08%)
Dec 05, 2007	10.89	11.01	10.79	10.98	3,379,189	+0.17(+1.59%)
Dec 04, 2007	11.01	11.01	10.81	10.81	4,205,918	-0.54(-4.74%)
Dec 03, 2007	11.45	11.54	11.32	11.35	2,284,454	-0.07(-0.63%)
Nov 30, 2007	11.40	11.59	11.37	11.42	3,037,246	+0.17(+1.53%)
Nov 29, 2007	11.39	11.43	11.07	11.25	4,479,756	-0.17(-1.46%)
Nov 28, 2007	11.01	11.42	11.01	11.41	3,464,167	+0.40(+3.63%)
Nov 27, 2007	10.87	11.14	10.87	11.01	4,180,778	+0.17(+1.59%)
Nov 26, 2007	11.13	11.30	10.83	10.84	4,631,625	-0.39(-3.51%)
Nov 23, 2007	11.17	11.24	11.13	11.24	1,247,212	+0.16(+1.45%)
Nov 21, 2007	11.10	11.21	11.02	11.07	3,709,378	-0.14(-1.29%)
Nov 20, 2007	11.12	11.24	11.11	11.22	6,459,012	+0.09(+0.85%)
Nov 19, 2007	11.14	11.16	11.09	11.12	5,269,690	-0.06(-0.55%)
Nov 16, 2007	11.18	11.22	11.08	11.19	6,527,180	+0.07(+0.65%)
Nov 15, 2007	11.10	11.15	11.06	11.11	6,810,879	-0.01(-0.10%)
Nov 14, 2007	10.63	11.24	10.63	11.12	7,056,124	+0.58(+5.53%)
Nov 13, 2007	10.16	10.54	10.16	10.54	2,880,937	+0.45(+4.45%)
Nov 12, 2007	10.05	10.40	10.05	10.09	2,901,033	+0.00(+0.00%)
Nov 09, 2007	10.01	10.26	9.982	10.09	2,647,524	-0.03(-0.27%)
Nov 08, 2007	10.23	10.28	9.965	10.12	4,383,416	-0.07(-0.65%)
Nov 07, 2007	10.38	10.41	10.19	10.19	2,944,846	-0.33(-3.16%)
Nov 06, 2007	10.37	10.53	10.31	10.52	1,914,615	+0.17(+1.61%)
Nov 05, 2007	10.36	10.42	10.25	10.35	2,692,321	-0.07(-0.64%)
Nov 02, 2007	10.52	10.54	10.35	10.42	3,094,003	-0.06(-0.53%)
Nov 01, 2007	10.72	10.72	10.46	10.48	2,922,663	-0.31(-2.83%)
Oct 31, 2007	10.65	10.85	10.61	10.78	3,658,911	+0.16(+1.46%)
Oct 30, 2007	10.47	10.64	10.43	10.63	1,963,819	+0.13(+1.22%)
Oct 29, 2007	10.58	10.61	10.43	10.50	1,993,377	-0.04(-0.37%)
Oct 26, 2007	10.47	10.56	10.38	10.54	1,970,848	+0.16(+1.55%)
Oct 25, 2007	10.43	10.51	10.18	10.38	3,630,795	-0.01(-0.05%)
Oct 24, 2007	10.40	10.48	10.19	10.38	3,683,999	-0.12(-1.16%)
Oct 23, 2007	10.60	10.63	10.42	10.50	2,080,610	-0.02(-0.16%)
Oct 22, 2007	10.18	10.56	10.18	10.52	3,718,208	+0.35(+3.44%)
Oct 19, 2007	10.39	10.39	10.16	10.17	4,299,459	-0.23(-2.19%)
Oct 18, 2007	10.36	10.54	10.28	10.40	4,866,292	+0.03(+0.32%)
Oct 17, 2007	10.51	10.51	10.27	10.36	2,350,239	-0.02(-0.21%)
Oct 16, 2007	10.72	10.72	10.37	10.39	2,234,890	-0.28(-2.60%)
Oct 15, 2007	10.80	10.81	10.56	10.66	2,276,523	-0.11(-1.03%)
Oct 12, 2007	10.81	10.81	10.70	10.77	1,689,504	+0.01(+0.05%)
Oct 11, 2007	10.82	10.96	10.71	10.77	2,138,104	-0.03(-0.31%)
Oct 10, 2007	10.88	10.88	10.75	10.80	3,060,422	-0.08(-0.76%)
Oct 09, 2007	11.01	11.04	10.86	10.89	1,794,580	-0.13(-1.16%)
Oct 08, 2007	11.08	11.09	10.97	11.01	953,793	-0.10(-0.90%)
Oct 05, 2007	11.04	11.16	11.04	11.11	1,948,860	+0.10(+0.91%)
Oct 04, 2007	11.10	11.10	10.90	11.01	2,232,186	+0.01(+0.05%)
Oct 03, 2007	10.86	11.15	10.86	11.01	2,699,891	+0.11(+0.97%)
Oct 02, 2007	10.79	10.97	10.76	10.90	3,222,567	+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.