Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.624	10.15	9.257	9.471	94,889	-0.31(-3.19%)
Dec 28, 2007	9.783	10.14	9.685	9.783	129,039	+0.14(+1.46%)
Dec 27, 2007	9.496	9.758	9.496	9.642	104,988	+0.04(+0.38%)
Dec 26, 2007	9.349	9.636	8.860	9.606	85,092	+0.14(+1.48%)
Dec 24, 2007	9.239	9.465	9.239	9.465	74,571	+0.21(+2.24%)
Dec 21, 2007	9.166	9.282	9.043	9.257	203,389	+0.09(+1.00%)
Dec 20, 2007	8.994	9.166	8.854	9.166	209,852	+0.21(+2.32%)
Dec 19, 2007	9.526	9.563	8.860	8.958	137,262	-0.60(-6.33%)
Dec 18, 2007	9.661	9.685	9.422	9.563	67,935	-0.09(-0.95%)
Dec 17, 2007	9.557	9.740	9.514	9.654	26,643	+0.12(+1.28%)
Dec 14, 2007	9.978	9.978	9.508	9.532	70,569	-0.37(-3.70%)
Dec 13, 2007	9.801	9.923	9.777	9.899	40,375	+0.06(+0.62%)
Dec 12, 2007	10.39	10.39	9.777	9.838	74,204	-0.51(-4.90%)
Dec 11, 2007	10.36	10.60	10.16	10.34	41,300	-0.25(-2.36%)
Dec 10, 2007	10.36	10.60	10.36	10.60	35,912	+0.28(+2.66%)
Dec 07, 2007	10.29	10.54	10.22	10.32	76,797	-0.04(-0.35%)
Dec 06, 2007	10.39	10.56	10.32	10.36	36,665	+0.00(+0.00%)
Dec 05, 2007	10.28	10.41	10.18	10.36	44,103	+0.12(+1.19%)
Dec 04, 2007	10.59	10.59	10.20	10.23	47,253	-0.26(-2.45%)
Dec 03, 2007	10.41	10.70	10.40	10.49	33,614	+0.02(+0.23%)
Nov 30, 2007	10.89	10.94	10.47	10.47	139,724	-0.37(-3.44%)
Nov 29, 2007	10.78	10.93	10.61	10.84	24,970	+0.12(+1.08%)
Nov 28, 2007	10.56	11.34	10.56	10.72	68,319	+0.08(+0.75%)
Nov 27, 2007	10.53	10.89	10.53	10.64	79,965	+0.12(+1.10%)
Nov 26, 2007	10.64	10.86	10.49	10.53	82,662	-0.38(-3.53%)
Nov 23, 2007	10.56	10.99	10.54	10.91	18,656	+0.24(+2.23%)
Nov 21, 2007	10.42	10.86	10.42	10.67	55,824	+0.21(+2.04%)
Nov 20, 2007	10.17	10.46	10.11	10.46	27,368	+0.30(+2.95%)
Nov 19, 2007	10.28	10.31	9.703	10.16	111,236	-0.10(-1.01%)
Nov 16, 2007	10.45	10.51	9.972	10.27	70,712	-0.21(-1.98%)
Nov 15, 2007	10.41	10.83	10.33	10.47	45,604	+0.02(+0.18%)
Nov 14, 2007	10.80	10.95	10.41	10.45	41,596	-0.35(-3.28%)
Nov 13, 2007	10.69	10.83	10.54	10.81	29,348	+0.13(+1.20%)
Nov 12, 2007	10.63	10.69	10.47	10.68	54,867	+0.13(+1.28%)
Nov 09, 2007	10.27	10.69	10.27	10.55	51,454	+0.05(+0.52%)
Nov 08, 2007	10.31	10.52	10.31	10.49	42,974	+0.23(+2.20%)
Nov 07, 2007	10.47	10.55	10.18	10.27	35,755	-0.25(-2.38%)
Nov 06, 2007	10.63	10.71	10.49	10.52	88,734	-0.10(-0.98%)
Nov 05, 2007	10.45	10.71	10.43	10.62	30,449	+0.12(+1.11%)
Nov 02, 2007	10.73	10.90	10.38	10.50	91,609	-0.31(-2.85%)
Nov 01, 2007	11.21	11.23	10.72	10.81	119,200	-0.39(-3.46%)
Oct 31, 2007	11.32	11.32	11.11	11.20	77,777	-0.07(-0.65%)
Oct 30, 2007	11.32	11.40	11.17	11.27	98,597	-0.01(-0.11%)
Oct 29, 2007	11.59	12.07	11.26	11.29	99,420	-0.33(-2.84%)
Oct 26, 2007	11.90	12.15	11.43	11.62	98,353	-0.22(-1.86%)
Oct 25, 2007	11.98	12.13	11.84	11.84	34,392	-0.17(-1.43%)
Oct 24, 2007	12.03	12.10	11.73	12.01	64,653	-0.05(-0.43%)
Oct 23, 2007	12.30	12.34	12.04	12.06	197,938	-0.19(-1.57%)
Oct 22, 2007	12.19	12.40	12.17	12.25	42,386	+0.02(+0.20%)
Oct 19, 2007	12.19	12.25	12.19	12.23	74,874	+0.01(+0.10%)
Oct 18, 2007	12.23	12.34	12.20	12.21	87,689	-0.07(-0.55%)
Oct 17, 2007	12.43	12.54	12.20	12.28	76,960	+0.06(+0.50%)
Oct 16, 2007	12.20	12.25	12.20	12.22	72,232	-0.01(-0.10%)
Oct 15, 2007	12.23	12.31	12.18	12.23	78,998	-0.09(-0.74%)
Oct 12, 2007	12.48	12.53	12.30	12.32	127,486	-0.11(-0.88%)
Oct 11, 2007	12.23	12.49	12.23	12.43	103,322	+0.19(+1.55%)
Oct 10, 2007	12.37	12.37	12.16	12.25	205,669	-0.46(-3.65%)
Oct 09, 2007	12.85	12.87	12.62	12.71	85,009	-0.15(-1.19%)
Oct 08, 2007	12.80	13.14	12.61	12.86	142,485	+0.03(+0.24%)
Oct 05, 2007	13.44	13.55	12.76	12.83	164,835	-0.69(-5.11%)
Oct 04, 2007	13.33	13.87	13.33	13.52	22,082	+0.15(+1.14%)
Oct 03, 2007	13.83	13.83	13.37	13.37	42,355	-0.13(-0.95%)
Oct 02, 2007	13.28	13.64	13.26	13.50	46,643	+0.26(+1.94%)

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.