Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.940	10.09	9.927	10.01	192,992	+0.11(+1.10%)
Dec 28, 2007	9.816	10.20	9.736	9.898	300,288	+0.18(+1.90%)
Dec 27, 2007	9.882	9.882	9.701	9.713	164,004	-0.13(-1.30%)
Dec 26, 2007	9.688	9.921	9.685	9.841	247,418	+0.22(+2.29%)
Dec 24, 2007	9.570	9.717	9.570	9.621	105,991	+0.08(+0.84%)
Dec 21, 2007	9.375	9.548	9.375	9.541	156,792	+0.24(+2.54%)
Dec 20, 2007	9.328	9.337	9.248	9.305	143,371	+0.06(+0.62%)
Dec 19, 2007	9.353	9.360	9.219	9.248	259,021	-0.03(-0.31%)
Dec 18, 2007	9.340	9.340	9.171	9.277	392,294	-0.60(-6.10%)
Dec 17, 2007	9.994	9.994	9.816	9.879	393,549	-0.14(-1.40%)
Dec 14, 2007	10.06	10.12	10.02	10.02	164,004	-0.17(-1.69%)
Dec 13, 2007	10.09	10.20	10.04	10.19	234,561	+0.03(+0.31%)
Dec 12, 2007	10.22	10.22	10.08	10.16	347,452	+0.18(+1.82%)
Dec 11, 2007	10.22	10.30	9.965	9.978	400,761	-0.21(-2.03%)
Dec 10, 2007	10.16	10.26	10.16	10.19	137,977	+0.07(+0.69%)
Dec 07, 2007	10.10	10.16	10.07	10.12	222,958	+0.05(+0.47%)
Dec 06, 2007	9.857	10.11	9.831	10.07	248,045	+0.19(+1.97%)
Dec 05, 2007	9.796	9.902	9.796	9.873	141,113	+0.16(+1.67%)
Dec 04, 2007	9.736	9.790	9.653	9.710	1,066,188	-0.08(-0.85%)
Dec 03, 2007	9.758	9.838	9.688	9.793	131,078	+0.02(+0.23%)
Nov 30, 2007	9.688	9.780	9.688	9.771	238,324	+0.10(+0.99%)
Nov 29, 2007	9.497	9.745	9.497	9.675	229,863	+0.01(+0.13%)
Nov 28, 2007	9.401	9.662	9.401	9.662	323,387	+0.24(+2.54%)
Nov 27, 2007	9.474	9.548	9.302	9.423	419,890	-0.08(-0.84%)
Nov 26, 2007	9.656	9.771	9.490	9.503	269,682	-0.15(-1.55%)
Nov 23, 2007	9.631	9.682	9.548	9.653	126,374	+0.13(+1.37%)
Nov 21, 2007	9.468	9.624	9.468	9.522	233,310	-0.10(-0.99%)
Nov 20, 2007	9.503	9.720	9.503	9.618	517,794	+0.13(+1.38%)
Nov 19, 2007	9.627	9.685	9.474	9.487	296,024	-0.21(-2.14%)
Nov 16, 2007	9.611	9.707	9.557	9.694	282,226	+0.14(+1.50%)
Nov 15, 2007	9.704	9.793	9.503	9.551	326,441	-0.25(-2.54%)
Nov 14, 2007	9.905	9.972	9.800	9.800	180,628	-0.01(-0.07%)
Nov 13, 2007	9.707	9.835	9.647	9.806	389,472	+0.04(+0.36%)
Nov 12, 2007	10.00	10.00	9.755	9.771	443,879	-0.29(-2.88%)
Nov 09, 2007	10.01	10.49	10.01	10.06	233,310	-0.18(-1.71%)
Nov 08, 2007	10.13	10.36	10.04	10.24	376,615	+0.12(+1.20%)
Nov 07, 2007	10.13	10.41	10.11	10.12	304,180	-0.23(-2.19%)
Nov 06, 2007	10.08	10.36	10.08	10.34	290,066	+0.27(+2.69%)
Nov 05, 2007	10.04	10.18	10.01	10.07	252,435	-0.07(-0.66%)
Nov 02, 2007	10.14	10.20	10.04	10.14	327,696	+0.07(+0.67%)
Nov 01, 2007	10.18	10.26	10.06	10.07	299,473	-0.18(-1.74%)
Oct 31, 2007	10.12	10.34	10.12	10.25	375,047	+0.12(+1.16%)
Oct 30, 2007	10.21	10.22	10.11	10.13	482,920	-0.11(-1.09%)
Oct 29, 2007	10.20	10.27	10.17	10.24	216,059	+0.12(+1.23%)
Oct 26, 2007	10.00	10.12	10.00	10.12	246,164	+0.17(+1.73%)
Oct 25, 2007	9.924	10.03	9.873	9.946	267,174	+0.06(+0.61%)
Oct 24, 2007	9.739	9.978	9.739	9.886	237,383	+0.11(+1.14%)
Oct 23, 2007	9.736	9.831	9.666	9.774	176,234	+0.08(+0.82%)
Oct 22, 2007	9.605	9.764	9.538	9.694	293,829	-0.07(-0.72%)
Oct 19, 2007	9.943	9.988	9.764	9.764	352,782	-0.26(-2.58%)
Oct 18, 2007	9.886	10.10	9.886	10.02	272,818	+0.12(+1.26%)
Oct 17, 2007	10.05	10.08	9.867	9.898	249,613	-0.06(-0.64%)
Oct 16, 2007	10.01	10.03	9.937	9.962	281,285	-0.06(-0.57%)
Oct 15, 2007	9.991	10.13	9.991	10.02	425,221	+0.06(+0.64%)
Oct 12, 2007	9.927	10.06	9.927	9.956	181,565	+0.03(+0.29%)
Oct 11, 2007	9.937	10.11	9.902	9.927	313,271	+0.02(+0.16%)
Oct 10, 2007	9.662	9.930	9.656	9.911	296,964	+0.18(+1.80%)
Oct 09, 2007	9.726	9.838	9.666	9.736	254,944	+0.08(+0.86%)
Oct 08, 2007	9.631	9.704	9.595	9.653	155,851	-0.06(-0.66%)
Oct 05, 2007	9.666	9.742	9.666	9.717	168,395	+0.11(+1.13%)
Oct 04, 2007	9.640	9.669	9.548	9.608	196,617	-0.05(-0.50%)
Oct 03, 2007	9.688	9.694	9.647	9.656	167,140	-0.02(-0.16%)
Oct 02, 2007	9.678	9.691	9.618	9.672	232,993	-0.04(-0.39%)

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.