Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.39	12.62	12.35	12.51	4,873,621	+0.17(+1.34%)
Dec 28, 2007	12.40	12.42	12.15	12.35	5,579,737	+0.10(+0.84%)
Dec 27, 2007	12.31	12.38	12.15	12.24	6,889,972	-0.14(-1.11%)
Dec 26, 2007	12.52	12.52	12.31	12.38	3,607,160	-0.12(-0.99%)
Dec 24, 2007	12.32	12.56	12.32	12.51	2,545,095	+0.14(+1.11%)
Dec 21, 2007	12.23	12.39	12.16	12.37	6,653,857	+0.26(+2.16%)
Dec 20, 2007	12.29	12.31	11.97	12.11	5,395,447	+0.06(+0.46%)
Dec 19, 2007	12.28	12.31	11.96	12.05	4,553,965	-0.25(-2.07%)
Dec 18, 2007	11.97	12.38	11.96	12.31	6,751,641	+0.42(+3.53%)
Dec 17, 2007	12.17	12.17	11.87	11.89	4,956,406	-0.17(-1.37%)
Dec 14, 2007	12.24	12.35	12.04	12.05	6,654,917	-0.17(-1.35%)
Dec 13, 2007	12.06	12.24	11.94	12.22	5,934,960	+0.16(+1.31%)
Dec 12, 2007	12.12	12.22	11.89	12.06	5,669,742	+0.15(+1.27%)
Dec 11, 2007	12.34	12.39	11.71	11.91	11,585,820	-0.24(-1.98%)
Dec 10, 2007	12.04	12.33	12.04	12.15	5,530,795	+0.12(+1.03%)
Dec 07, 2007	11.98	12.13	11.89	12.02	6,615,108	+0.04(+0.34%)
Dec 06, 2007	11.80	12.00	11.80	11.98	5,464,866	+0.12(+1.04%)
Dec 05, 2007	11.78	11.98	11.75	11.86	5,227,232	+0.08(+0.64%)
Dec 04, 2007	11.96	11.96	11.71	11.78	5,774,800	-0.06(-0.47%)
Dec 03, 2007	12.21	12.21	11.82	11.84	7,419,836	-0.01(-0.06%)
Nov 30, 2007	12.16	12.36	11.74	11.85	14,764,579	-0.13(-1.09%)
Nov 29, 2007	11.82	12.04	11.67	11.98	5,522,044	+0.17(+1.40%)
Nov 28, 2007	11.49	11.95	11.40	11.81	9,216,593	+0.47(+4.13%)
Nov 27, 2007	10.93	11.39	10.93	11.34	8,710,223	+0.36(+3.32%)
Nov 26, 2007	11.56	11.56	10.95	10.98	7,779,393	-0.59(-5.12%)
Nov 23, 2007	11.32	11.70	11.30	11.57	3,025,358	+0.21(+1.88%)
Nov 21, 2007	11.08	11.56	10.77	11.36	13,720,412	+0.12(+1.10%)
Nov 20, 2007	11.98	12.04	11.01	11.23	19,279,068	-0.77(-6.42%)
Nov 19, 2007	11.49	12.04	11.41	12.00	11,227,019	+0.48(+4.18%)
Nov 16, 2007	11.64	11.67	11.34	11.52	4,780,883	+0.01(+0.12%)
Nov 15, 2007	11.32	11.65	11.27	11.51	7,151,267	+0.27(+2.39%)
Nov 14, 2007	11.36	11.46	10.90	11.24	8,041,116	-0.14(-1.21%)
Nov 13, 2007	11.36	11.59	11.25	11.38	8,404,957	-0.03(-0.24%)
Nov 12, 2007	11.80	12.03	11.32	11.40	9,908,910	-0.48(-4.05%)
Nov 09, 2007	11.98	12.22	11.80	11.89	11,201,877	-0.31(-2.54%)
Nov 08, 2007	11.63	12.35	11.63	12.20	11,848,118	+0.47(+3.99%)
Nov 07, 2007	11.72	11.94	11.45	11.73	11,042,397	-0.15(-1.27%)
Nov 06, 2007	11.86	11.98	11.77	11.88	5,393,593	+0.02(+0.17%)
Nov 05, 2007	11.34	11.92	11.34	11.86	5,259,925	+0.20(+1.71%)
Nov 02, 2007	11.67	11.74	11.26	11.66	12,197,445	-0.08(-0.65%)
Nov 01, 2007	11.61	11.75	11.31	11.74	8,463,809	-0.03(-0.23%)
Oct 31, 2007	11.94	12.03	11.23	11.76	20,536,922	-0.10(-0.87%)
Oct 30, 2007	11.90	11.99	11.60	11.87	13,515,652	+0.14(+1.17%)
Oct 29, 2007	12.21	12.25	11.61	11.73	12,385,338	-0.11(-0.93%)
Oct 26, 2007	11.84	11.93	11.69	11.84	8,839,509	+0.10(+0.82%)
Oct 25, 2007	11.67	11.76	11.43	11.74	8,839,671	+0.08(+0.65%)
Oct 24, 2007	11.45	11.73	11.45	11.67	9,424,169	+0.14(+1.25%)
Oct 23, 2007	11.43	11.52	11.34	11.52	5,695,763	+0.10(+0.84%)
Oct 22, 2007	11.12	11.43	11.05	11.43	5,473,326	+0.17(+1.53%)
Oct 19, 2007	11.36	11.46	11.13	11.25	8,771,386	-0.06(-0.49%)
Oct 18, 2007	10.94	11.42	10.94	11.31	12,217,349	+0.31(+2.82%)
Oct 17, 2007	10.80	11.01	10.68	11.00	8,907,521	+0.20(+1.85%)
Oct 16, 2007	10.72	10.87	10.63	10.80	6,627,501	+0.11(+1.03%)
Oct 15, 2007	10.98	11.01	10.63	10.69	9,223,089	-0.22(-2.02%)
Oct 12, 2007	10.41	10.99	10.41	10.91	42,614,708	+0.35(+3.32%)
Oct 11, 2007	10.61	10.70	10.50	10.56	5,583,310	-0.06(-0.52%)
Oct 10, 2007	10.50	10.63	10.46	10.61	3,952,877	+0.12(+1.11%)
Oct 09, 2007	10.39	10.50	10.31	10.50	8,484,440	-0.04(-0.39%)
Oct 08, 2007	10.80	10.80	10.47	10.54	4,229,943	-0.28(-2.61%)
Oct 05, 2007	10.93	11.01	10.23	10.82	9,568,441	-0.15(-1.38%)
Oct 04, 2007	10.95	10.98	10.85	10.97	2,235,997	+0.02(+0.19%)
Oct 03, 2007	11.06	11.14	10.84	10.95	3,020,703	-0.08(-0.69%)
Oct 02, 2007	11.05	11.11	10.94	11.03	2,706,007	-0.03(-0.25%)

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.