Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.28	10.39	10.19	10.26	4,196,664	+0.00(+0.00%)
Dec 28, 2007	10.22	10.41	10.19	10.26	7,777,594	+0.31(+3.07%)
Dec 27, 2007	10.53	10.54	9.871	9.958	12,571,332	-0.61(-5.79%)
Dec 26, 2007	10.35	10.59	10.20	10.57	5,558,991	+0.34(+3.36%)
Dec 24, 2007	10.31	10.33	10.16	10.23	3,863,723	+0.21(+2.07%)
Dec 21, 2007	9.930	10.03	9.820	10.02	10,178,268	+0.27(+2.81%)
Dec 20, 2007	9.698	9.865	9.639	9.746	6,750,688	+0.12(+1.28%)
Dec 19, 2007	9.796	9.796	9.521	9.623	6,418,538	-0.06(-0.59%)
Dec 18, 2007	9.754	9.798	9.429	9.679	15,399,526	+0.18(+1.93%)
Dec 17, 2007	10.01	10.01	9.389	9.496	19,405,268	-0.82(-7.94%)
Dec 14, 2007	10.51	10.51	10.25	10.32	7,113,559	-0.31(-2.94%)
Dec 13, 2007	10.60	10.68	10.27	10.63	11,798,695	-0.17(-1.59%)
Dec 12, 2007	10.93	10.96	10.63	10.80	12,833,302	+0.27(+2.57%)
Dec 11, 2007	11.01	11.16	10.44	10.53	20,353,984	-0.21(-1.99%)
Dec 10, 2007	10.88	10.88	10.67	10.74	7,134,819	+0.10(+0.92%)
Dec 07, 2007	10.76	10.91	10.60	10.64	10,766,545	+0.12(+1.16%)
Dec 06, 2007	10.12	10.56	10.12	10.52	15,297,006	+0.44(+4.40%)
Dec 05, 2007	9.963	10.09	9.963	10.08	18,155,036	+0.25(+2.51%)
Dec 04, 2007	9.679	9.908	9.628	9.831	8,373,799	+0.10(+0.98%)
Dec 03, 2007	10.19	10.19	9.621	9.736	12,672,455	-0.36(-3.59%)
Nov 30, 2007	10.18	10.37	9.966	10.10	13,681,008	+0.17(+1.70%)
Nov 29, 2007	10.06	10.21	9.781	9.930	13,780,855	-0.23(-2.27%)
Nov 28, 2007	9.953	10.18	9.768	10.16	20,193,412	+0.33(+3.38%)
Nov 27, 2007	9.401	9.836	9.331	9.828	19,084,900	+0.60(+6.51%)
Nov 26, 2007	9.798	9.960	9.207	9.227	14,231,349	-0.58(-5.91%)
Nov 23, 2007	9.362	9.901	9.362	9.806	11,512,823	+0.44(+4.74%)
Nov 21, 2007	9.679	9.704	9.204	9.362	28,746,328	-0.72(-7.17%)
Nov 20, 2007	9.981	10.20	9.646	10.08	14,118,709	+0.17(+1.67%)
Nov 19, 2007	10.26	10.37	9.846	9.920	14,227,562	-0.57(-5.46%)
Nov 16, 2007	10.48	10.56	10.23	10.49	9,566,430	+0.22(+2.18%)
Nov 15, 2007	10.52	10.76	10.17	10.27	13,271,362	-0.42(-3.90%)
Nov 14, 2007	11.14	11.35	10.66	10.69	13,854,072	-0.10(-0.90%)
Nov 13, 2007	10.01	10.84	10.01	10.78	20,667,234	+1.19(+12.37%)
Nov 12, 2007	10.01	10.33	9.553	9.596	17,151,528	-0.46(-4.55%)
Nov 09, 2007	10.65	10.65	9.963	10.05	27,333,446	-0.77(-7.11%)
Nov 08, 2007	10.68	10.94	10.24	10.82	18,549,514	+0.09(+0.79%)
Nov 07, 2007	10.72	11.18	10.72	10.74	15,571,260	-0.57(-5.05%)
Nov 06, 2007	11.18	11.35	11.02	11.31	15,559,096	+0.25(+2.22%)
Nov 05, 2007	10.92	11.26	10.69	11.06	21,806,188	-0.44(-3.86%)
Nov 02, 2007	11.64	11.66	11.28	11.51	14,415,259	+0.40(+3.64%)
Nov 01, 2007	11.51	11.57	11.05	11.10	17,490,418	-0.49(-4.19%)
Oct 31, 2007	11.35	11.60	11.23	11.59	16,624,556	+0.51(+4.56%)
Oct 30, 2007	11.18	11.26	10.94	11.08	16,229,675	-0.41(-3.56%)
Oct 29, 2007	11.05	11.55	10.97	11.49	26,514,562	+0.70(+6.53%)
Oct 26, 2007	10.13	10.89	10.05	10.79	31,408,330	+1.07(+11.01%)
Oct 25, 2007	9.930	10.01	9.511	9.718	24,769,054	-0.03(-0.29%)
Oct 24, 2007	9.788	9.856	9.387	9.746	14,475,180	-0.25(-2.47%)
Oct 23, 2007	9.629	10.07	9.593	9.993	19,998,722	+0.63(+6.72%)
Oct 22, 2007	8.972	9.441	8.773	9.364	18,877,596	+0.45(+5.06%)
Oct 19, 2007	8.912	9.132	8.878	8.913	22,686,192	-0.10(-1.09%)
Oct 18, 2007	8.711	9.064	8.601	9.012	20,742,046	-0.12(-1.32%)
Oct 17, 2007	9.362	9.362	8.927	9.132	35,638,172	+0.38(+4.37%)
Oct 16, 2007	9.613	9.805	8.454	8.750	84,003,624	-0.61(-6.51%)
Oct 15, 2007	9.321	9.489	9.271	9.359	10,485,023	+0.20(+2.21%)
Oct 12, 2007	8.978	9.245	8.970	9.157	6,454,719	+0.05(+0.49%)
Oct 11, 2007	9.297	9.396	8.965	9.112	11,508,478	-0.15(-1.57%)
Oct 10, 2007	9.260	9.346	9.134	9.257	12,180,795	+0.10(+1.09%)
Oct 09, 2007	8.937	9.199	8.915	9.157	10,405,328	+0.38(+4.30%)
Oct 08, 2007	8.761	8.798	8.716	8.780	7,066,515	-0.15(-1.66%)
Oct 05, 2007	8.922	8.998	8.837	8.928	11,935,717	+0.02(+0.19%)
Oct 04, 2007	8.928	9.054	8.887	8.912	9,370,488	-0.11(-1.17%)
Oct 03, 2007	9.230	9.271	8.985	9.017	12,097,504	-0.21(-2.23%)
Oct 02, 2007	9.179	9.247	9.010	9.222	13,807,058	+0.12(+1.26%)

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.