Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.24	10.42	10.15	10.34	83,226	+0.07(+0.68%)
Dec 28, 2007	10.34	10.53	10.09	10.27	82,943	+0.06(+0.61%)
Dec 27, 2007	10.70	10.82	10.21	10.21	151,274	-0.49(-4.61%)
Dec 26, 2007	10.67	10.79	10.61	10.71	152,199	+0.00(+0.00%)
Dec 24, 2007	10.50	10.95	10.46	10.71	114,977	+0.30(+2.87%)
Dec 21, 2007	10.13	10.44	10.06	10.41	344,348	+0.31(+3.03%)
Dec 20, 2007	10.20	10.25	9.920	10.10	72,183	+0.04(+0.41%)
Dec 19, 2007	10.09	10.17	10.01	10.06	104,914	-0.05(-0.48%)
Dec 18, 2007	9.823	10.12	9.705	10.11	143,230	+0.44(+4.60%)
Dec 17, 2007	9.719	10.02	9.663	9.663	56,245	-0.10(-1.00%)
Dec 14, 2007	9.809	10.08	9.719	9.760	101,988	-0.22(-2.23%)
Dec 13, 2007	9.837	10.07	9.760	9.983	81,960	+0.04(+0.42%)
Dec 12, 2007	10.29	10.33	9.733	9.941	129,940	-0.03(-0.28%)
Dec 11, 2007	10.34	10.37	9.948	9.969	129,241	-0.30(-2.91%)
Dec 10, 2007	9.913	10.47	9.913	10.27	85,630	-0.16(-1.53%)
Dec 07, 2007	10.51	10.53	10.37	10.43	130,760	+0.01(+0.13%)
Dec 06, 2007	10.05	10.41	10.05	10.41	156,028	+0.35(+3.45%)
Dec 05, 2007	10.02	10.15	9.844	10.07	58,190	+0.29(+2.99%)
Dec 04, 2007	9.705	9.865	9.691	9.774	53,996	-0.04(-0.42%)
Dec 03, 2007	9.997	10.09	9.684	9.816	102,077	-0.13(-1.33%)
Nov 30, 2007	10.33	10.56	9.893	9.948	115,508	-0.23(-2.25%)
Nov 29, 2007	10.32	10.34	10.12	10.18	84,039	-0.18(-1.75%)
Nov 28, 2007	9.865	10.55	9.830	10.36	216,035	+0.68(+7.04%)
Nov 27, 2007	9.670	9.785	9.503	9.677	113,350	+0.13(+1.31%)
Nov 26, 2007	9.830	9.941	9.552	9.552	80,504	-0.18(-1.86%)
Nov 23, 2007	9.545	9.760	9.489	9.733	93,744	+0.35(+3.70%)
Nov 21, 2007	9.037	9.906	8.780	9.385	591,564	+0.31(+3.45%)
Nov 20, 2007	8.850	9.281	8.732	9.072	92,048	+0.20(+2.27%)
Nov 19, 2007	9.003	9.114	8.739	8.871	129,553	-0.23(-2.52%)
Nov 16, 2007	9.086	9.149	8.766	9.100	193,590	+0.05(+0.54%)
Nov 15, 2007	9.093	9.211	8.697	9.051	154,789	-0.07(-0.76%)
Nov 14, 2007	9.448	9.448	9.037	9.121	165,420	-0.22(-2.38%)
Nov 13, 2007	9.441	9.441	8.982	9.343	155,957	+0.03(+0.37%)
Nov 12, 2007	9.371	9.517	9.100	9.309	309,407	-0.08(-0.89%)
Nov 09, 2007	9.740	9.740	9.024	9.392	189,177	-0.53(-5.33%)
Nov 08, 2007	9.858	10.36	9.545	9.920	113,956	+0.18(+1.86%)
Nov 07, 2007	10.12	10.17	9.448	9.740	199,367	-0.58(-5.59%)
Nov 06, 2007	10.60	10.62	9.858	10.32	392,538	-0.29(-2.69%)
Nov 05, 2007	10.53	11.03	10.43	10.60	217,344	+0.06(+0.59%)
Nov 02, 2007	10.48	10.77	10.34	10.54	128,355	+0.03(+0.33%)
Nov 01, 2007	10.87	10.87	10.25	10.50	183,439	-0.55(-4.97%)
Oct 31, 2007	11.02	11.14	10.70	11.05	154,118	+0.13(+1.21%)
Oct 30, 2007	10.73	11.09	10.65	10.92	112,714	+0.15(+1.35%)
Oct 29, 2007	10.78	10.78	10.62	10.78	66,124	+0.03(+0.26%)
Oct 26, 2007	10.78	10.78	10.60	10.75	79,437	+0.10(+0.91%)
Oct 25, 2007	10.73	10.78	10.50	10.65	93,209	-0.01(-0.13%)
Oct 24, 2007	10.61	10.72	10.50	10.66	74,326	-0.05(-0.45%)
Oct 23, 2007	10.67	10.75	10.53	10.71	239,047	+0.15(+1.38%)
Oct 22, 2007	10.46	10.64	10.05	10.57	172,903	-0.05(-0.46%)
Oct 19, 2007	10.85	10.94	10.52	10.62	168,072	-0.24(-2.18%)
Oct 18, 2007	10.42	10.93	10.41	10.85	175,243	+0.36(+3.45%)
Oct 17, 2007	10.54	10.82	10.32	10.49	70,278	+0.07(+0.67%)
Oct 16, 2007	10.38	10.44	10.18	10.42	96,335	+0.01(+0.13%)
Oct 15, 2007	10.48	10.55	10.23	10.41	272,116	-0.04(-0.40%)
Oct 12, 2007	10.48	10.58	10.39	10.45	57,010	-0.03(-0.33%)
Oct 11, 2007	10.63	10.63	10.21	10.48	72,717	-0.08(-0.79%)
Oct 10, 2007	10.53	10.57	10.41	10.57	68,794	-0.01(-0.13%)
Oct 09, 2007	10.49	10.59	10.39	10.58	81,332	+0.10(+0.93%)
Oct 08, 2007	10.41	10.59	10.41	10.48	91,020	+0.01(+0.07%)
Oct 05, 2007	10.59	10.60	10.43	10.48	84,324	+0.03(+0.27%)
Oct 04, 2007	10.49	10.92	10.27	10.45	126,150	+0.02(+0.20%)
Oct 03, 2007	10.69	10.91	10.30	10.43	132,400	-0.34(-3.16%)
Oct 02, 2007	10.57	10.80	10.55	10.77	42,946	+0.24(+2.31%)

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.