Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.000	9.000	8.867	8.890	245,208	-0.06(-0.69%)
Dec 28, 2007	8.922	8.951	8.906	8.951	249,143	+0.07(+0.84%)
Dec 27, 2007	8.932	8.932	8.825	8.877	297,269	-0.07(-0.76%)
Dec 26, 2007	8.916	8.981	8.887	8.945	258,293	+0.02(+0.22%)
Dec 24, 2007	8.922	8.935	8.890	8.926	97,749	+0.02(+0.18%)
Dec 21, 2007	9.052	9.052	8.829	8.909	276,872	-0.41(-4.44%)
Dec 20, 2007	9.352	9.352	9.268	9.323	395,044	+0.00(+0.00%)
Dec 19, 2007	9.294	9.362	9.291	9.323	294,795	+0.04(+0.45%)
Dec 18, 2007	9.281	9.310	9.226	9.281	255,819	+0.08(+0.91%)
Dec 17, 2007	9.184	9.248	9.120	9.197	321,088	-0.03(-0.32%)
Dec 14, 2007	9.213	9.297	9.162	9.226	253,035	+0.05(+0.53%)
Dec 13, 2007	9.045	9.213	9.045	9.178	231,691	+0.07(+0.75%)
Dec 12, 2007	9.343	9.411	9.045	9.110	185,909	-0.15(-1.64%)
Dec 11, 2007	9.430	9.446	9.249	9.262	240,169	-0.16(-1.68%)
Dec 10, 2007	9.375	9.453	9.375	9.420	175,605	+0.06(+0.62%)
Dec 07, 2007	9.323	9.385	9.302	9.362	181,888	+0.05(+0.49%)
Dec 06, 2007	9.220	9.317	9.220	9.317	212,203	+0.04(+0.45%)
Dec 05, 2007	9.314	9.401	9.213	9.275	236,331	+0.05(+0.49%)
Dec 04, 2007	9.133	9.281	9.133	9.230	221,179	+0.02(+0.25%)
Dec 03, 2007	9.223	9.317	9.139	9.207	282,112	+0.04(+0.42%)
Nov 30, 2007	9.055	9.184	8.990	9.168	261,210	+0.20(+2.27%)
Nov 29, 2007	8.971	9.042	8.955	8.964	185,291	-0.03(-0.29%)
Nov 28, 2007	8.971	9.123	8.939	8.990	257,984	+0.06(+0.72%)
Nov 27, 2007	8.735	8.939	8.735	8.926	267,332	+0.18(+2.03%)
Nov 26, 2007	8.867	8.939	8.748	8.748	1,477,378	-0.11(-1.24%)
Nov 23, 2007	8.884	8.922	8.809	8.858	210,359	+0.06(+0.74%)
Nov 21, 2007	8.822	8.897	8.793	8.793	754,774	-0.08(-0.95%)
Nov 20, 2007	8.793	8.922	8.793	8.877	661,355	+0.11(+1.22%)
Nov 19, 2007	8.758	8.832	8.751	8.770	1,531,821	-0.01(-0.07%)
Nov 16, 2007	8.761	8.792	8.686	8.777	998,220	+0.06(+0.70%)
Nov 15, 2007	8.657	8.770	8.657	8.716	599,801	-0.03(-0.37%)
Nov 14, 2007	8.732	8.803	8.732	8.748	1,061,327	+0.01(+0.07%)
Nov 13, 2007	8.783	8.806	8.686	8.741	403,093	-0.03(-0.37%)
Nov 12, 2007	8.806	8.874	8.764	8.774	222,411	-0.11(-1.22%)
Nov 09, 2007	8.955	8.955	8.858	8.882	177,248	-0.07(-0.78%)
Nov 08, 2007	8.825	9.010	8.825	8.951	230,144	+0.13(+1.43%)
Nov 07, 2007	8.832	8.961	8.825	8.825	193,924	-0.18(-1.97%)
Nov 06, 2007	9.081	9.081	8.929	9.003	310,896	+0.03(+0.32%)
Nov 05, 2007	8.832	9.029	8.832	8.974	364,704	+0.06(+0.73%)
Nov 02, 2007	9.048	9.065	8.856	8.909	501,430	-0.11(-1.18%)
Nov 01, 2007	9.081	9.113	9.013	9.016	327,893	-0.12(-1.31%)
Oct 31, 2007	9.023	9.204	9.023	9.136	365,632	+0.10(+1.15%)
Oct 30, 2007	9.019	9.051	8.997	9.032	527,723	+0.00(+0.04%)
Oct 29, 2007	8.984	9.041	8.977	9.029	214,059	+0.05(+0.58%)
Oct 26, 2007	8.861	8.984	8.861	8.977	321,397	+0.14(+1.57%)
Oct 25, 2007	8.677	8.845	8.677	8.838	344,907	+0.19(+2.17%)
Oct 24, 2007	8.606	8.664	8.525	8.651	232,309	+0.04(+0.41%)
Oct 23, 2007	8.609	8.673	8.593	8.615	225,504	+0.03(+0.30%)
Oct 22, 2007	8.502	8.648	8.467	8.589	371,200	+0.05(+0.53%)
Oct 19, 2007	8.793	8.793	8.544	8.544	330,059	-0.26(-2.97%)
Oct 18, 2007	8.735	8.829	8.735	8.806	174,464	+0.04(+0.48%)
Oct 17, 2007	8.777	8.874	8.741	8.764	358,208	+0.01(+0.07%)
Oct 16, 2007	8.758	8.806	8.758	8.758	1,689,891	-0.02(-0.18%)
Oct 15, 2007	8.864	8.887	8.774	8.774	1,667,309	-0.06(-0.66%)
Oct 12, 2007	8.832	8.909	8.810	8.832	1,658,339	-0.01(-0.11%)
Oct 11, 2007	8.832	8.922	8.825	8.842	1,652,461	-0.03(-0.33%)
Oct 10, 2007	8.783	8.884	8.783	8.871	273,451	+0.10(+1.11%)
Oct 09, 2007	8.706	8.780	8.703	8.774	828,086	+0.08(+0.97%)
Oct 08, 2007	8.644	8.706	8.644	8.690	225,504	+0.00(+0.00%)
Oct 05, 2007	8.586	8.722	8.586	8.690	332,843	+0.12(+1.40%)
Oct 04, 2007	8.525	8.602	8.525	8.570	190,859	+0.06(+0.68%)
Oct 03, 2007	8.538	8.538	8.492	8.512	297,888	-0.04(-0.45%)
Oct 02, 2007	8.538	8.564	8.515	8.551	277,163	+0.00(+0.04%)

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.