Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.94	17.07	16.36	16.64	6,754,502	-0.29(-1.72%)
Dec 28, 2007	17.44	17.44	16.88	16.93	8,380,347	-0.28(-1.65%)
Dec 27, 2007	17.54	17.97	16.88	17.21	11,045,160	-0.41(-2.31%)
Dec 26, 2007	17.49	17.75	17.10	17.62	9,932,198	+0.34(+1.98%)
Dec 24, 2007	16.73	17.37	16.73	17.28	4,849,149	+0.50(+2.99%)
Dec 21, 2007	16.63	16.98	16.24	16.78	14,894,421	+0.49(+2.99%)
Dec 20, 2007	15.07	16.29	14.88	16.29	20,417,470	+1.51(+10.24%)
Dec 19, 2007	14.49	14.81	14.12	14.78	10,270,187	+0.23(+1.58%)
Dec 18, 2007	14.76	14.96	13.58	14.55	15,230,286	-0.05(-0.32%)
Dec 17, 2007	14.56	15.32	14.39	14.59	14,048,079	-0.07(-0.46%)
Dec 14, 2007	14.66	15.50	14.35	14.66	17,593,164	-0.21(-1.42%)
Dec 13, 2007	13.79	14.90	13.60	14.87	17,410,210	+0.90(+6.45%)
Dec 12, 2007	14.04	14.42	13.73	13.97	12,154,218	+0.25(+1.83%)
Dec 11, 2007	14.54	14.65	13.66	13.72	12,180,660	-0.75(-5.21%)
Dec 10, 2007	14.44	14.57	14.04	14.47	12,529,055	+0.16(+1.10%)
Dec 07, 2007	14.77	14.86	14.23	14.32	13,116,080	-0.39(-2.64%)
Dec 06, 2007	14.64	15.07	14.48	14.71	15,943,740	+0.25(+1.76%)
Dec 05, 2007	14.25	14.58	14.24	14.45	10,512,779	+0.41(+2.88%)
Dec 04, 2007	14.29	14.67	13.99	14.05	12,400,111	-0.34(-2.34%)
Dec 03, 2007	13.83	14.96	13.70	14.38	24,305,942	+0.63(+4.59%)
Nov 30, 2007	13.90	13.91	13.30	13.75	12,008,636	+0.42(+3.17%)
Nov 29, 2007	13.60	13.72	13.09	13.33	9,644,918	-0.17(-1.25%)
Nov 28, 2007	13.00	13.60	12.95	13.50	12,783,106	+0.63(+4.87%)
Nov 27, 2007	12.48	13.00	12.10	12.87	12,735,666	+0.48(+3.85%)
Nov 26, 2007	12.39	12.87	12.33	12.39	10,865,441	-0.04(-0.32%)
Nov 23, 2007	12.33	12.55	12.16	12.43	2,796,362	+0.36(+2.94%)
Nov 21, 2007	12.15	12.32	11.74	12.08	12,078,390	-0.50(-3.99%)
Nov 20, 2007	12.06	12.69	11.87	12.58	20,701,720	+0.76(+6.42%)
Nov 19, 2007	12.76	12.76	11.75	11.82	14,118,257	-1.01(-7.88%)
Nov 16, 2007	12.75	13.04	12.38	12.83	16,055,153	+0.15(+1.19%)
Nov 15, 2007	13.30	13.31	12.47	12.68	13,473,591	-0.84(-6.23%)
Nov 14, 2007	13.52	13.87	13.25	13.52	19,056,366	+0.39(+2.93%)
Nov 13, 2007	12.44	13.25	12.28	13.14	13,757,822	+1.05(+8.65%)
Nov 12, 2007	14.15	14.15	11.91	12.09	23,747,072	-2.00(-14.21%)
Nov 09, 2007	14.43	14.68	13.89	14.09	13,298,259	-0.49(-3.34%)
Nov 08, 2007	14.93	15.11	13.68	14.58	24,258,958	+0.07(+0.46%)
Nov 07, 2007	14.03	14.81	13.76	14.51	21,805,494	+0.43(+3.05%)
Nov 06, 2007	13.52	14.13	13.20	14.09	8,423,812	+0.81(+6.09%)
Nov 05, 2007	13.16	13.57	13.09	13.28	12,280,840	-0.26(-1.91%)
Nov 02, 2007	12.73	13.55	11.93	13.53	24,137,516	+0.95(+7.54%)
Nov 01, 2007	13.00	13.18	12.53	12.59	19,080,586	-0.70(-5.28%)
Oct 31, 2007	12.88	13.39	12.85	13.29	23,805,416	+0.17(+1.31%)
Oct 30, 2007	14.47	14.53	13.01	13.11	37,254,840	-0.19(-1.42%)
Oct 29, 2007	13.21	13.53	13.15	13.30	13,133,201	+0.39(+3.02%)
Oct 26, 2007	12.90	13.44	12.79	12.91	14,263,660	+0.11(+0.86%)
Oct 25, 2007	12.55	12.96	12.43	12.80	57,041,304	+0.24(+1.90%)
Oct 24, 2007	12.62	12.74	12.21	12.56	18,870,872	+0.24(+1.99%)
Oct 23, 2007	11.76	12.39	11.76	12.32	8,837,721	+0.74(+6.40%)
Oct 22, 2007	11.76	11.77	11.20	11.58	10,838,926	-0.36(-2.98%)
Oct 19, 2007	11.75	12.24	11.68	11.93	18,233,794	+0.17(+1.46%)
Oct 18, 2007	11.31	11.77	11.27	11.76	6,979,411	+0.38(+3.32%)
Oct 17, 2007	11.47	11.56	11.11	11.38	5,753,548	+0.05(+0.47%)
Oct 16, 2007	11.25	11.47	11.09	11.33	5,283,182	+0.01(+0.12%)
Oct 15, 2007	11.59	11.71	11.11	11.32	6,665,834	-0.14(-1.23%)
Oct 12, 2007	10.90	11.68	10.83	11.46	13,630,029	+0.71(+6.65%)
Oct 11, 2007	11.26	11.53	10.69	10.74	15,076,851	-0.41(-3.70%)
Oct 10, 2007	10.92	11.19	10.87	11.16	10,642,444	+0.07(+0.64%)
Oct 09, 2007	10.95	11.29	10.82	11.08	12,081,989	+0.26(+2.42%)
Oct 08, 2007	11.07	11.08	10.68	10.82	4,523,055	-0.21(-1.89%)
Oct 05, 2007	11.18	11.28	10.98	11.03	6,728,681	+0.03(+0.23%)
Oct 04, 2007	10.50	11.01	10.50	11.01	10,115,846	+0.55(+5.31%)
Oct 03, 2007	11.21	11.21	10.32	10.45	13,646,568	-0.71(-6.33%)
Oct 02, 2007	11.59	11.67	11.11	11.16	9,159,237	-0.33(-2.87%)

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.