Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.64	11.71	11.53	11.55	1,699,162	-0.14(-1.19%)
Dec 28, 2007	11.70	11.76	11.65	11.69	1,133,753	+0.00(+0.00%)
Dec 27, 2007	11.80	11.88	11.60	11.69	1,768,720	-0.16(-1.37%)
Dec 26, 2007	11.83	11.94	11.74	11.86	1,595,115	-0.03(-0.22%)
Dec 24, 2007	11.85	11.99	11.82	11.88	432,184	+0.03(+0.22%)
Dec 21, 2007	12.02	12.08	11.81	11.86	4,848,586	-0.11(-0.93%)
Dec 20, 2007	11.95	12.02	11.81	11.97	2,149,269	+0.11(+0.90%)
Dec 19, 2007	11.96	12.05	11.84	11.86	2,298,176	-0.10(-0.86%)
Dec 18, 2007	12.16	12.18	11.84	11.96	1,768,439	-0.07(-0.57%)
Dec 17, 2007	12.15	12.15	11.95	12.03	1,316,034	-0.09(-0.74%)
Dec 14, 2007	12.17	12.22	12.11	12.12	1,869,520	-0.04(-0.37%)
Dec 13, 2007	11.95	12.22	11.95	12.17	3,305,826	+0.19(+1.57%)
Dec 12, 2007	12.11	12.11	11.86	11.98	1,409,042	+0.11(+0.92%)
Dec 11, 2007	12.04	12.06	11.82	11.87	2,256,644	-0.12(-1.00%)
Dec 10, 2007	12.01	12.03	11.91	11.99	1,395,939	-0.01(-0.07%)
Dec 07, 2007	12.01	12.06	11.92	12.00	1,376,870	-0.02(-0.20%)
Dec 06, 2007	12.00	12.08	11.73	12.02	3,262,652	+0.05(+0.45%)
Dec 05, 2007	12.02	12.19	11.93	11.97	3,573,381	+0.06(+0.48%)
Dec 04, 2007	11.91	11.99	11.82	11.91	2,571,304	-0.08(-0.66%)
Dec 03, 2007	11.94	12.16	11.93	11.99	2,324,302	-0.00(-0.04%)
Nov 30, 2007	12.02	12.06	11.93	11.99	2,155,447	+0.07(+0.57%)
Nov 29, 2007	11.86	11.99	11.76	11.92	2,816,213	+0.03(+0.22%)
Nov 28, 2007	11.86	11.97	11.76	11.90	4,022,206	+0.16(+1.33%)
Nov 27, 2007	11.43	11.80	11.37	11.74	3,405,147	+0.34(+2.96%)
Nov 26, 2007	11.25	11.43	11.23	11.40	1,442,970	+0.15(+1.31%)
Nov 23, 2007	11.33	11.39	11.25	11.26	327,547	-0.03(-0.25%)
Nov 21, 2007	11.32	11.53	11.26	11.29	2,288,302	-0.09(-0.75%)
Nov 20, 2007	11.01	11.41	11.00	11.37	3,510,205	+0.36(+3.26%)
Nov 19, 2007	10.90	11.13	10.88	11.01	1,834,797	+0.03(+0.29%)
Nov 16, 2007	11.18	11.28	10.93	10.98	2,134,388	-0.15(-1.31%)
Nov 15, 2007	11.02	11.31	10.96	11.12	1,959,369	+0.06(+0.52%)
Nov 14, 2007	11.32	11.32	11.05	11.07	1,232,152	-0.19(-1.71%)
Nov 13, 2007	11.11	11.28	10.98	11.26	2,183,525	+0.20(+1.80%)
Nov 12, 2007	10.85	11.23	10.82	11.06	1,666,306	+0.18(+1.65%)
Nov 09, 2007	10.90	11.02	10.81	10.88	2,172,059	-0.12(-1.13%)
Nov 08, 2007	10.87	11.11	10.84	11.01	3,063,767	+0.24(+2.20%)
Nov 07, 2007	10.82	10.98	10.75	10.77	2,556,493	-0.14(-1.25%)
Nov 06, 2007	10.68	10.97	10.26	10.90	7,410,881	+1.00(+10.10%)
Nov 05, 2007	9.949	10.16	9.905	9.905	2,256,307	-0.18(-1.74%)
Nov 02, 2007	10.11	10.13	9.973	10.08	1,659,872	-0.01(-0.09%)
Nov 01, 2007	10.03	10.26	10.01	10.09	2,145,151	-0.02(-0.21%)
Oct 31, 2007	10.01	10.21	9.982	10.11	1,937,375	+0.14(+1.37%)
Oct 30, 2007	10.11	10.19	9.962	9.973	1,814,768	-0.16(-1.60%)
Oct 29, 2007	10.19	10.25	10.07	10.14	1,099,717	-0.03(-0.29%)
Oct 26, 2007	10.23	10.23	10.14	10.17	679,017	+0.04(+0.36%)
Oct 25, 2007	10.14	10.20	10.08	10.13	679,017	+0.01(+0.13%)
Oct 24, 2007	10.05	10.12	9.956	10.12	1,139,026	+0.02(+0.19%)
Oct 23, 2007	10.11	10.23	10.08	10.10	1,129,667	+0.03(+0.28%)
Oct 22, 2007	9.947	10.07	9.922	10.07	1,486,257	+0.04(+0.40%)
Oct 19, 2007	9.986	10.15	9.958	10.03	2,239,212	+0.04(+0.41%)
Oct 18, 2007	9.834	9.988	9.826	9.988	991,149	+0.12(+1.23%)
Oct 17, 2007	9.845	9.875	9.789	9.866	642,516	+0.06(+0.59%)
Oct 16, 2007	9.870	9.934	9.787	9.808	772,610	-0.06(-0.63%)
Oct 15, 2007	9.954	9.954	9.821	9.870	1,009,400	-0.10(-1.01%)
Oct 12, 2007	10.01	10.07	9.911	9.971	1,427,293	-0.04(-0.43%)
Oct 11, 2007	10.05	10.09	9.956	10.01	1,086,614	+0.01(+0.09%)
Oct 10, 2007	10.05	10.09	9.992	10.01	897,556	-0.06(-0.64%)
Oct 09, 2007	10.12	10.15	9.977	10.07	1,057,133	-0.02(-0.19%)
Oct 08, 2007	10.12	10.17	10.06	10.09	677,613	-0.05(-0.48%)
Oct 05, 2007	10.14	10.16	10.08	10.14	1,087,082	+0.05(+0.49%)
Oct 04, 2007	10.05	10.13	10.04	10.09	1,269,121	+0.09(+0.88%)
Oct 03, 2007	9.909	10.02	9.909	10.00	849,824	+0.05(+0.49%)
Oct 02, 2007	10.00	10.03	9.907	9.952	787,117	-0.04(-0.36%)

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.