Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.36	11.46	11.18	11.30	290,363	-0.10(-0.89%)
Dec 28, 2007	11.66	11.71	11.30	11.40	167,721	-0.21(-1.84%)
Dec 27, 2007	11.79	11.94	11.59	11.62	86,813	-0.16(-1.34%)
Dec 26, 2007	11.63	11.84	11.60	11.78	90,750	+0.05(+0.39%)
Dec 24, 2007	11.75	11.89	11.63	11.73	37,796	-0.01(-0.04%)
Dec 21, 2007	11.74	11.91	11.62	11.73	121,460	+0.17(+1.49%)
Dec 20, 2007	11.63	11.87	11.52	11.56	280,323	-0.18(-1.51%)
Dec 19, 2007	11.65	11.84	11.60	11.74	180,320	-0.03(-0.26%)
Dec 18, 2007	11.48	11.79	11.48	11.77	568,718	+0.53(+4.70%)
Dec 17, 2007	11.89	11.92	11.23	11.24	186,816	-0.74(-6.19%)
Dec 14, 2007	12.02	12.17	11.92	11.98	232,487	-0.09(-0.72%)
Dec 13, 2007	12.52	12.52	11.94	12.07	217,132	-0.33(-2.62%)
Dec 12, 2007	12.45	12.57	12.23	12.39	638,011	+0.12(+0.99%)
Dec 11, 2007	13.00	13.13	12.20	12.27	366,153	-0.75(-5.77%)
Dec 10, 2007	13.18	13.18	12.99	13.02	141,392	-0.18(-1.38%)
Dec 07, 2007	12.83	13.26	12.83	13.21	333,278	+0.25(+1.92%)
Dec 06, 2007	13.48	13.59	12.95	12.96	2,428,815	-0.46(-3.44%)
Dec 05, 2007	13.69	13.74	13.38	13.42	390,169	-0.08(-0.56%)
Dec 04, 2007	13.56	13.60	13.40	13.50	354,735	-0.01(-0.04%)
Dec 03, 2007	13.78	13.78	13.23	13.50	484,070	-0.14(-1.04%)
Nov 30, 2007	13.81	13.81	13.41	13.64	663,800	+0.07(+0.49%)
Nov 29, 2007	13.80	13.80	13.51	13.58	1,357,546	-0.12(-0.85%)
Nov 28, 2007	12.84	13.86	12.84	13.70	3,837,028	+0.86(+6.69%)
Nov 27, 2007	12.93	13.03	12.70	12.84	429,186	+0.14(+1.08%)
Nov 26, 2007	12.46	13.01	12.46	12.70	842,417	+0.11(+0.89%)
Nov 23, 2007	12.36	12.65	12.32	12.59	96,853	+0.25(+2.06%)
Nov 21, 2007	12.80	12.80	12.28	12.33	313,395	-0.72(-5.53%)
Nov 20, 2007	12.85	13.06	12.72	13.06	873,255	+0.36(+2.84%)
Nov 19, 2007	12.85	12.95	12.58	12.69	140,752	-0.26(-2.04%)
Nov 16, 2007	13.00	13.17	12.83	12.96	3,144,389	-0.03(-0.20%)
Nov 15, 2007	13.08	13.28	12.83	12.98	210,439	-0.16(-1.24%)
Nov 14, 2007	12.98	13.36	12.86	13.15	722,857	+0.39(+3.07%)
Nov 13, 2007	12.34	12.82	12.34	12.76	269,496	+0.30(+2.45%)
Nov 12, 2007	12.23	12.54	11.86	12.45	441,106	+0.08(+0.62%)
Nov 09, 2007	11.93	12.77	11.69	12.37	1,303,780	+1.20(+10.78%)
Nov 08, 2007	12.28	12.28	10.96	11.17	469,109	-0.73(-6.15%)
Nov 07, 2007	12.09	12.19	11.84	11.90	454,541	-0.30(-2.50%)
Nov 06, 2007	11.51	12.25	11.51	12.21	361,428	+0.66(+5.72%)
Nov 05, 2007	12.16	12.16	11.52	11.55	300,993	-0.61(-5.01%)
Nov 02, 2007	12.17	12.19	11.75	12.16	213,983	+0.16(+1.36%)
Nov 01, 2007	12.21	12.22	11.93	11.99	267,724	-0.20(-1.67%)
Oct 31, 2007	11.68	12.27	11.68	12.20	403,949	+0.01(+0.08%)
Oct 30, 2007	11.78	12.31	11.68	12.19	583,089	+0.51(+4.39%)
Oct 29, 2007	11.19	12.03	11.19	11.67	950,816	+0.20(+1.73%)
Oct 26, 2007	11.11	11.53	11.00	11.48	1,212,636	+0.43(+3.86%)
Oct 25, 2007	11.57	12.02	10.79	11.05	1,740,802	-0.41(-3.55%)
Oct 24, 2007	11.80	11.80	10.97	11.46	1,447,879	-0.31(-2.63%)
Oct 23, 2007	12.32	12.47	11.61	11.76	830,537	-0.62(-5.00%)
Oct 22, 2007	12.43	12.83	12.26	12.38	173,824	-0.14(-1.09%)
Oct 19, 2007	12.98	12.98	12.48	12.52	387,216	-0.52(-4.01%)
Oct 18, 2007	13.02	13.11	12.86	13.04	265,362	+0.07(+0.51%)
Oct 17, 2007	13.00	13.03	12.71	12.98	371,861	+0.21(+1.63%)
Oct 16, 2007	12.83	12.86	12.60	12.77	78,152	+0.02(+0.12%)
Oct 15, 2007	12.95	13.06	12.55	12.76	310,836	-0.26(-2.03%)
Oct 12, 2007	12.87	13.19	12.76	13.02	300,599	+0.28(+2.23%)
Oct 11, 2007	12.89	12.96	12.67	12.74	363,003	-0.04(-0.32%)
Oct 10, 2007	12.81	12.84	12.69	12.78	155,319	-0.04(-0.28%)
Oct 09, 2007	12.90	12.92	12.66	12.81	99,412	+0.13(+1.04%)
Oct 08, 2007	12.72	12.72	12.58	12.68	104,530	+0.18(+1.42%)
Oct 05, 2007	12.32	12.52	12.32	12.50	257,094	+0.34(+2.80%)
Oct 04, 2007	12.48	12.61	12.14	12.16	520,291	-0.20(-1.64%)
Oct 03, 2007	12.39	12.39	12.27	12.36	217,329	-0.06(-0.45%)
Oct 02, 2007	12.33	12.65	12.29	12.42	265,559	+0.18(+1.45%)

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.