Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.81	10.98	10.77	10.84	4,696,264	-0.03(-0.24%)
Dec 28, 2007	11.01	11.13	10.78	10.86	4,341,348	-0.12(-1.13%)
Dec 27, 2007	11.11	11.27	10.98	10.99	4,738,576	-0.22(-1.98%)
Dec 26, 2007	11.37	11.37	11.10	11.21	3,260,359	-0.21(-1.87%)
Dec 24, 2007	11.11	11.43	11.11	11.42	3,246,433	+0.28(+2.55%)
Dec 21, 2007	11.51	11.56	10.80	11.14	10,456,299	-0.27(-2.34%)
Dec 20, 2007	11.57	11.64	11.25	11.40	4,936,703	-0.11(-0.93%)
Dec 19, 2007	11.38	11.57	11.24	11.51	5,331,541	+0.12(+1.01%)
Dec 18, 2007	11.50	11.50	11.22	11.40	5,829,102	+0.00(+0.00%)
Dec 17, 2007	11.69	11.79	11.37	11.40	5,822,446	-0.36(-3.10%)
Dec 14, 2007	11.75	11.93	11.69	11.76	5,375,857	-0.13(-1.12%)
Dec 13, 2007	11.75	12.16	11.64	11.89	8,439,161	+0.06(+0.53%)
Dec 12, 2007	12.33	12.47	11.63	11.83	10,612,726	-0.25(-2.06%)
Dec 11, 2007	12.62	12.62	12.07	12.08	5,116,346	-0.55(-4.36%)
Dec 10, 2007	12.69	12.69	12.48	12.63	4,103,147	-0.05(-0.42%)
Dec 07, 2007	12.40	12.83	12.40	12.68	6,412,362	+0.28(+2.29%)
Dec 06, 2007	12.17	12.42	12.10	12.40	4,242,683	+0.20(+1.68%)
Dec 05, 2007	12.35	12.36	12.06	12.20	4,832,062	-0.06(-0.51%)
Dec 04, 2007	12.16	12.37	11.96	12.26	5,957,346	+0.05(+0.44%)
Dec 03, 2007	12.47	12.60	12.18	12.20	5,107,507	-0.36(-2.90%)
Nov 30, 2007	12.08	12.59	12.03	12.57	10,605,397	+0.62(+5.20%)
Nov 29, 2007	12.21	12.25	11.82	11.95	6,274,206	-0.33(-2.68%)
Nov 28, 2007	12.02	12.31	11.83	12.28	4,809,497	+0.36(+2.98%)
Nov 27, 2007	12.04	12.13	11.68	11.92	5,989,392	+0.04(+0.30%)
Nov 26, 2007	12.22	12.28	11.85	11.88	5,101,391	-0.31(-2.55%)
Nov 23, 2007	12.20	12.26	12.04	12.20	2,440,340	+0.20(+1.70%)
Nov 21, 2007	11.72	12.07	11.53	11.99	7,450,188	+0.20(+1.73%)
Nov 20, 2007	11.96	12.12	11.48	11.79	9,869,665	-0.18(-1.48%)
Nov 19, 2007	12.32	12.43	11.96	11.96	6,137,257	-0.46(-3.72%)
Nov 16, 2007	12.62	12.68	12.29	12.43	6,333,318	-0.13(-1.06%)
Nov 15, 2007	12.69	12.82	12.50	12.56	4,789,301	-0.21(-1.67%)
Nov 14, 2007	12.95	13.15	12.62	12.77	6,915,290	-0.12(-0.96%)
Nov 13, 2007	12.82	13.13	12.67	12.90	12,277,671	+0.14(+1.11%)
Nov 12, 2007	11.76	12.83	11.76	12.76	16,809,910	+1.00(+8.54%)
Nov 09, 2007	11.64	11.91	11.57	11.75	8,552,818	-0.02(-0.15%)
Nov 08, 2007	11.80	11.85	11.45	11.77	8,156,789	-0.02(-0.15%)
Nov 07, 2007	11.99	12.10	11.79	11.79	6,769,117	-0.32(-2.64%)
Nov 06, 2007	12.42	12.42	11.99	12.11	6,678,175	-0.23(-1.87%)
Nov 05, 2007	12.38	12.44	12.21	12.34	3,947,203	-0.07(-0.57%)
Nov 02, 2007	12.31	12.52	12.26	12.41	5,978,024	+0.18(+1.45%)
Nov 01, 2007	12.45	12.56	12.21	12.23	5,039,052	-0.39(-3.10%)
Oct 31, 2007	12.52	12.65	12.36	12.62	6,761,148	+0.19(+1.50%)
Oct 30, 2007	12.30	12.61	12.30	12.44	5,383,475	+0.14(+1.16%)
Oct 29, 2007	12.39	12.40	12.17	12.29	4,842,628	-0.04(-0.36%)
Oct 26, 2007	12.32	12.40	12.20	12.34	5,538,501	+0.06(+0.51%)
Oct 25, 2007	12.50	12.52	12.17	12.28	5,019,833	-0.23(-1.85%)
Oct 24, 2007	12.60	12.67	12.28	12.51	5,701,183	-0.12(-0.98%)
Oct 23, 2007	12.46	12.70	12.46	12.63	5,073,873	+0.17(+1.35%)
Oct 22, 2007	12.41	12.64	12.35	12.46	6,802,354	+0.06(+0.50%)
Oct 19, 2007	12.70	12.73	12.39	12.40	8,856,649	-0.33(-2.58%)
Oct 18, 2007	13.10	13.10	12.63	12.73	8,849,446	-0.20(-1.58%)
Oct 17, 2007	12.96	13.00	12.76	12.93	5,351,051	+0.04(+0.34%)
Oct 16, 2007	12.94	13.05	12.86	12.89	5,280,349	-0.05(-0.41%)
Oct 15, 2007	12.97	13.00	12.88	12.94	3,764,987	-0.09(-0.68%)
Oct 12, 2007	12.96	13.14	12.92	13.03	3,928,671	-0.01(-0.07%)
Oct 11, 2007	13.23	13.35	12.95	13.04	4,991,144	-0.21(-1.61%)
Oct 10, 2007	13.32	13.37	13.15	13.25	2,663,366	-0.04(-0.27%)
Oct 09, 2007	13.29	13.38	13.23	13.29	3,859,332	+0.01(+0.07%)
Oct 08, 2007	13.23	13.33	13.15	13.28	3,221,438	+0.03(+0.20%)
Oct 05, 2007	13.22	13.37	13.20	13.25	4,473,657	+0.15(+1.15%)
Oct 04, 2007	13.11	13.25	13.07	13.10	3,778,272	-0.06(-0.47%)
Oct 03, 2007	13.28	13.36	13.10	13.16	4,826,191	-0.12(-0.87%)
Oct 02, 2007	13.07	13.34	13.05	13.28	4,726,462	+0.14(+1.08%)

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.