Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.085	4.159	3.954	4.159	26,358	+0.05(+1.21%)
Dec 28, 2007	4.135	4.153	4.041	4.110	26,496	-0.02(-0.60%)
Dec 27, 2007	4.110	4.153	4.072	4.134	18,818	+0.03(+0.76%)
Dec 26, 2007	4.141	4.141	4.041	4.103	23,933	-0.04(-0.90%)
Dec 24, 2007	4.253	4.290	4.128	4.141	10,927	+0.02(+0.60%)
Dec 21, 2007	4.215	4.215	4.103	4.116	25,050	-0.05(-1.19%)
Dec 20, 2007	4.190	4.190	4.016	4.166	23,000	+0.10(+2.45%)
Dec 19, 2007	4.103	4.197	3.979	4.066	22,091	-0.07(-1.66%)
Dec 18, 2007	4.047	4.346	3.923	4.135	60,353	-0.02(-0.60%)
Dec 17, 2007	4.209	4.315	4.091	4.159	33,456	-0.16(-3.74%)
Dec 14, 2007	4.166	4.321	4.066	4.321	56,419	+0.12(+2.96%)
Dec 13, 2007	4.296	4.296	4.166	4.197	49,360	-0.04(-1.03%)
Dec 12, 2007	4.352	4.352	4.228	4.240	56,829	-0.01(-0.15%)
Dec 11, 2007	4.197	4.383	4.103	4.246	143,069	+0.05(+1.19%)
Dec 10, 2007	5.173	5.347	4.197	4.197	907,778	-0.16(-3.71%)
Dec 07, 2007	4.296	4.383	4.296	4.358	17,129	+0.01(+0.14%)
Dec 06, 2007	4.246	4.377	4.209	4.352	8,733	-0.01(-0.14%)
Dec 05, 2007	4.358	4.365	4.234	4.358	6,176	+0.04(+1.01%)
Dec 04, 2007	4.246	4.352	4.228	4.315	14,631	-0.03(-0.72%)
Dec 03, 2007	4.470	4.476	4.222	4.346	22,707	-0.01(-0.14%)
Nov 30, 2007	4.234	4.352	4.234	4.352	3,437	+0.01(+0.14%)
Nov 29, 2007	4.346	4.352	4.302	4.346	2,412	-0.01(-0.14%)
Nov 28, 2007	4.327	4.427	4.054	4.352	25,880	+0.18(+4.26%)
Nov 27, 2007	4.315	4.352	3.849	4.174	28,587	-0.27(-6.10%)
Nov 26, 2007	4.203	4.445	4.203	4.445	15,122	+0.29(+6.88%)
Nov 23, 2007	4.178	4.178	4.159	4.159	2,275	+0.07(+1.67%)
Nov 21, 2007	4.253	4.253	3.861	4.091	39,087	-0.16(-3.80%)
Nov 20, 2007	4.259	4.259	4.190	4.253	7,318	-0.07(-1.72%)
Nov 19, 2007	4.632	4.632	4.172	4.327	10,184	-0.09(-1.97%)
Nov 16, 2007	4.483	4.483	4.414	4.414	6,477	-0.01(-0.14%)
Nov 15, 2007	4.421	4.427	4.421	4.421	12,902	-0.06(-1.25%)
Nov 14, 2007	4.588	4.588	4.476	4.476	11,379	+0.01(+0.28%)
Nov 13, 2007	4.383	4.545	4.383	4.464	2,991	-0.04(-0.83%)
Nov 12, 2007	4.489	4.713	4.445	4.501	21,219	+0.09(+2.12%)
Nov 09, 2007	4.508	4.750	4.383	4.408	15,801	-0.11(-2.48%)
Nov 08, 2007	4.495	4.557	4.377	4.520	35,105	+0.02(+0.55%)
Nov 07, 2007	4.619	4.619	4.495	4.495	32,610	-0.11(-2.43%)
Nov 06, 2007	4.669	4.731	4.582	4.607	17,049	-0.05(-1.07%)
Nov 05, 2007	4.682	4.688	4.539	4.657	9,790	-0.06(-1.32%)
Nov 02, 2007	4.806	4.806	4.719	4.719	1,930	+0.01(+0.26%)
Nov 01, 2007	4.684	4.762	4.651	4.707	14,089	+0.03(+0.66%)
Oct 31, 2007	4.694	4.744	4.657	4.675	26,455	-0.05(-1.05%)
Oct 30, 2007	4.744	4.744	4.725	4.725	1,447	-0.03(-0.65%)
Oct 29, 2007	4.818	4.881	4.756	4.756	15,218	+0.00(+0.00%)
Oct 26, 2007	4.775	4.775	4.731	4.756	10,100	-0.02(-0.39%)
Oct 25, 2007	4.756	4.837	4.756	4.775	3,297	-0.01(-0.26%)
Oct 24, 2007	4.831	4.831	4.787	4.787	15,762	-0.06(-1.28%)
Oct 23, 2007	4.874	4.874	4.850	4.850	3,860	-0.01(-0.26%)
Oct 22, 2007	4.912	4.912	4.862	4.862	10,293	-0.01(-0.26%)
Oct 19, 2007	4.891	4.905	4.850	4.874	31,873	-0.07(-1.38%)
Oct 18, 2007	4.881	4.943	4.825	4.943	5,549	+0.02(+0.38%)
Oct 17, 2007	4.943	4.974	4.881	4.924	18,218	+0.02(+0.51%)
Oct 16, 2007	4.943	4.974	4.843	4.899	37,049	-0.02(-0.38%)
Oct 15, 2007	5.695	5.695	4.731	4.918	120,693	+0.25(+5.33%)
Oct 12, 2007	4.688	4.738	4.638	4.669	13,028	-0.04(-0.92%)
Oct 11, 2007	4.672	4.731	4.672	4.713	11,406	+0.01(+0.26%)
Oct 10, 2007	4.812	4.812	4.651	4.700	4,540	-0.04(-0.79%)
Oct 09, 2007	4.688	4.831	4.539	4.738	6,916	-0.01(-0.13%)
Oct 08, 2007	4.731	4.744	4.731	4.744	482	+0.02(+0.39%)
Oct 05, 2007	4.762	4.762	4.718	4.725	11,387	+0.04(+0.80%)
Oct 04, 2007	4.694	4.694	4.688	4.688	18,216	-0.03(-0.66%)
Oct 03, 2007	4.769	4.769	4.719	4.719	18,014	-0.02(-0.52%)
Oct 02, 2007	4.607	4.781	4.607	4.744	3,216	-0.03(-0.65%)

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.