Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.65	14.03	13.63	13.86	3,907,597	+0.19(+1.38%)
Dec 28, 2007	13.82	14.01	13.62	13.68	4,281,504	-0.02(-0.17%)
Dec 27, 2007	14.07	14.18	13.69	13.70	4,908,918	-0.42(-2.95%)
Dec 26, 2007	13.92	14.17	13.70	14.12	4,835,704	+0.22(+1.60%)
Dec 24, 2007	13.60	13.92	13.33	13.89	2,608,264	+0.13(+0.95%)
Dec 21, 2007	13.53	13.78	13.40	13.76	11,083,245	+0.27(+2.03%)
Dec 20, 2007	13.50	13.55	13.26	13.49	6,803,691	+0.05(+0.38%)
Dec 19, 2007	13.09	13.50	12.98	13.44	7,088,266	+0.33(+2.48%)
Dec 18, 2007	13.24	13.32	12.80	13.11	6,670,806	-0.01(-0.04%)
Dec 17, 2007	13.42	13.44	13.10	13.12	7,468,854	-0.39(-2.92%)
Dec 14, 2007	13.21	13.70	13.16	13.51	8,636,682	+0.15(+1.15%)
Dec 13, 2007	13.21	13.57	13.14	13.36	4,704,717	+0.07(+0.52%)
Dec 12, 2007	13.37	13.52	13.04	13.29	5,932,588	+0.10(+0.74%)
Dec 11, 2007	13.55	13.69	13.14	13.19	9,743,492	-0.33(-2.45%)
Dec 10, 2007	13.03	13.56	13.03	13.52	11,199,749	+0.55(+4.27%)
Dec 07, 2007	13.01	13.12	12.92	12.97	4,685,607	-0.05(-0.35%)
Dec 06, 2007	13.10	13.11	12.87	13.01	6,267,529	-0.10(-0.74%)
Dec 05, 2007	13.19	13.28	12.94	13.11	9,798,165	+0.02(+0.13%)
Dec 04, 2007	13.10	13.28	13.05	13.09	8,924,635	-0.11(-0.82%)
Dec 03, 2007	13.09	13.27	13.01	13.20	9,987,673	+0.30(+2.30%)
Nov 30, 2007	12.97	13.08	12.72	12.90	6,804,490	+0.06(+0.44%)
Nov 29, 2007	12.85	12.90	12.36	12.85	7,758,183	+0.00(+0.00%)
Nov 28, 2007	12.39	12.94	12.32	12.85	9,173,417	+0.53(+4.26%)
Nov 27, 2007	11.77	12.37	11.77	12.32	7,744,245	+0.61(+5.17%)
Nov 26, 2007	12.36	12.45	11.70	11.72	7,748,110	-0.66(-5.35%)
Nov 23, 2007	12.25	12.39	12.16	12.38	3,147,966	+0.33(+2.75%)
Nov 21, 2007	12.24	12.28	12.04	12.05	6,315,120	-0.25(-2.00%)
Nov 20, 2007	12.57	12.69	12.14	12.29	8,604,791	-0.28(-2.23%)
Nov 19, 2007	12.87	12.99	12.51	12.57	9,204,407	-0.35(-2.74%)
Nov 16, 2007	12.64	12.93	12.53	12.93	13,925,240	+0.37(+2.96%)
Nov 15, 2007	12.90	13.22	12.55	12.56	11,085,730	-0.42(-3.26%)
Nov 14, 2007	13.21	13.21	12.93	12.98	7,271,518	-0.18(-1.39%)
Nov 13, 2007	12.88	13.19	12.47	13.16	7,486,568	+0.37(+2.86%)
Nov 12, 2007	12.52	12.98	12.42	12.80	8,949,766	+0.23(+1.86%)
Nov 09, 2007	12.73	12.89	12.55	12.56	7,157,627	-0.36(-2.78%)
Nov 08, 2007	12.97	13.07	12.56	12.92	9,959,684	-0.03(-0.26%)
Nov 07, 2007	12.56	13.41	12.56	12.96	16,538,014	+0.23(+1.84%)
Nov 06, 2007	12.34	12.73	12.34	12.72	6,698,476	+0.10(+0.81%)
Nov 05, 2007	12.13	12.84	12.13	12.62	6,274,676	-0.02(-0.14%)
Nov 02, 2007	12.45	12.71	12.36	12.64	8,366,046	+0.20(+1.61%)
Nov 01, 2007	12.48	12.64	12.28	12.44	8,891,781	-0.15(-1.18%)
Oct 31, 2007	12.84	12.84	12.44	12.59	8,310,530	-0.11(-0.90%)
Oct 30, 2007	12.61	12.78	12.52	12.70	8,086,016	+0.09(+0.72%)
Oct 29, 2007	12.46	12.71	12.31	12.61	10,186,328	+0.15(+1.19%)
Oct 26, 2007	12.36	12.50	12.17	12.46	5,993,410	+0.07(+0.60%)
Oct 25, 2007	12.24	12.56	11.97	12.39	12,416,760	+0.17(+1.40%)
Oct 24, 2007	11.68	12.27	11.68	12.21	20,062,330	+0.63(+5.42%)
Oct 23, 2007	11.29	11.92	11.29	11.59	21,923,186	+0.75(+6.90%)
Oct 22, 2007	10.64	10.88	10.59	10.84	8,762,887	+0.31(+2.98%)
Oct 19, 2007	10.66	11.08	10.47	10.52	15,237,024	-0.37(-3.41%)
Oct 18, 2007	11.08	11.28	10.83	10.89	8,081,638	-0.13(-1.19%)
Oct 17, 2007	11.21	11.23	10.99	11.03	6,370,811	-0.07(-0.62%)
Oct 16, 2007	11.27	11.35	11.03	11.09	5,569,950	-0.15(-1.32%)
Oct 15, 2007	11.48	11.55	11.17	11.24	5,582,735	-0.25(-2.19%)
Oct 12, 2007	11.49	11.52	11.40	11.49	7,552,830	+0.03(+0.25%)
Oct 11, 2007	11.65	11.71	11.36	11.47	8,613,677	-0.15(-1.28%)
Oct 10, 2007	11.54	11.82	11.45	11.61	10,340,791	-0.33(-2.73%)
Oct 09, 2007	11.85	12.04	11.80	11.94	5,520,564	+0.11(+0.92%)
Oct 08, 2007	11.89	11.92	11.73	11.83	5,050,695	-0.09(-0.77%)
Oct 05, 2007	12.05	12.08	11.89	11.92	6,680,263	-0.02(-0.19%)
Oct 04, 2007	11.97	11.99	11.77	11.95	8,423,663	-0.02(-0.19%)
Oct 03, 2007	11.90	12.11	11.87	11.97	23,336,000	-0.03(-0.24%)
Oct 02, 2007	12.03	12.16	11.89	12.00	5,836,670	-0.04(-0.33%)

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.