Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.084	4.159	3.953	4.159	26,364	+0.05(+1.21%)
Dec 28, 2007	4.134	4.152	4.040	4.109	26,502	-0.02(-0.60%)
Dec 27, 2007	4.109	4.152	4.071	4.134	18,822	+0.03(+0.76%)
Dec 26, 2007	4.140	4.140	4.040	4.103	23,938	-0.04(-0.90%)
Dec 24, 2007	4.252	4.289	4.127	4.140	10,929	+0.02(+0.60%)
Dec 21, 2007	4.214	4.214	4.103	4.115	25,056	-0.05(-1.19%)
Dec 20, 2007	4.190	4.190	4.016	4.165	23,005	+0.10(+2.45%)
Dec 19, 2007	4.103	4.196	3.978	4.065	22,096	-0.07(-1.66%)
Dec 18, 2007	4.047	4.345	3.922	4.134	60,366	-0.02(-0.60%)
Dec 17, 2007	4.208	4.314	4.090	4.159	33,463	-0.16(-3.74%)
Dec 14, 2007	4.165	4.320	4.065	4.320	56,431	+0.12(+2.96%)
Dec 13, 2007	4.295	4.295	4.165	4.196	49,370	-0.04(-1.03%)
Dec 12, 2007	4.351	4.351	4.227	4.239	56,841	-0.01(-0.15%)
Dec 11, 2007	4.196	4.382	4.103	4.246	143,099	+0.05(+1.19%)
Dec 10, 2007	5.172	5.346	4.196	4.196	907,970	-0.16(-3.71%)
Dec 07, 2007	4.295	4.382	4.295	4.357	17,133	+0.01(+0.14%)
Dec 06, 2007	4.246	4.376	4.208	4.351	8,735	-0.01(-0.14%)
Dec 05, 2007	4.357	4.364	4.233	4.357	6,177	+0.04(+1.01%)
Dec 04, 2007	4.246	4.351	4.227	4.314	14,634	-0.03(-0.72%)
Dec 03, 2007	4.469	4.476	4.221	4.345	22,712	-0.01(-0.14%)
Nov 30, 2007	4.233	4.351	4.233	4.351	3,437	+0.01(+0.14%)
Nov 29, 2007	4.345	4.351	4.302	4.345	2,413	-0.01(-0.14%)
Nov 28, 2007	4.326	4.426	4.053	4.351	25,886	+0.18(+4.26%)
Nov 27, 2007	4.314	4.351	3.848	4.173	28,593	-0.27(-6.10%)
Nov 26, 2007	4.202	4.444	4.202	4.444	15,125	+0.29(+6.88%)
Nov 23, 2007	4.177	4.177	4.159	4.159	2,276	+0.07(+1.67%)
Nov 21, 2007	4.252	4.252	3.860	4.090	39,095	-0.16(-3.80%)
Nov 20, 2007	4.258	4.258	4.190	4.252	7,319	-0.07(-1.72%)
Nov 19, 2007	4.631	4.631	4.171	4.326	10,186	-0.09(-1.97%)
Nov 16, 2007	4.482	4.482	4.413	4.413	6,478	-0.01(-0.14%)
Nov 15, 2007	4.420	4.426	4.420	4.420	12,905	-0.06(-1.25%)
Nov 14, 2007	4.587	4.587	4.476	4.476	11,381	+0.01(+0.28%)
Nov 13, 2007	4.382	4.544	4.382	4.463	2,992	-0.04(-0.83%)
Nov 12, 2007	4.488	4.712	4.444	4.500	21,224	+0.09(+2.12%)
Nov 09, 2007	4.507	4.749	4.382	4.407	15,804	-0.11(-2.48%)
Nov 08, 2007	4.494	4.556	4.376	4.519	35,112	+0.02(+0.55%)
Nov 07, 2007	4.618	4.618	4.494	4.494	32,617	-0.11(-2.43%)
Nov 06, 2007	4.668	4.730	4.581	4.606	17,052	-0.05(-1.07%)
Nov 05, 2007	4.681	4.687	4.538	4.656	9,792	-0.06(-1.32%)
Nov 02, 2007	4.805	4.805	4.718	4.718	1,930	+0.01(+0.26%)
Nov 01, 2007	4.683	4.761	4.650	4.706	14,092	+0.03(+0.66%)
Oct 31, 2007	4.693	4.743	4.656	4.674	26,460	-0.05(-1.05%)
Oct 30, 2007	4.743	4.743	4.724	4.724	1,447	-0.03(-0.65%)
Oct 29, 2007	4.817	4.880	4.755	4.755	15,221	+0.00(+0.00%)
Oct 26, 2007	4.774	4.774	4.730	4.755	10,102	-0.02(-0.39%)
Oct 25, 2007	4.755	4.836	4.755	4.774	3,297	-0.01(-0.26%)
Oct 24, 2007	4.830	4.830	4.786	4.786	15,765	-0.06(-1.28%)
Oct 23, 2007	4.873	4.873	4.848	4.848	3,861	-0.01(-0.26%)
Oct 22, 2007	4.911	4.911	4.861	4.861	10,296	-0.01(-0.26%)
Oct 19, 2007	4.890	4.904	4.848	4.873	31,880	-0.07(-1.38%)
Oct 18, 2007	4.880	4.942	4.824	4.942	5,550	+0.02(+0.38%)
Oct 17, 2007	4.942	4.973	4.880	4.923	18,222	+0.02(+0.51%)
Oct 16, 2007	4.942	4.973	4.842	4.898	37,057	-0.02(-0.38%)
Oct 15, 2007	5.694	5.694	4.730	4.917	120,718	+0.25(+5.33%)
Oct 12, 2007	4.687	4.737	4.637	4.668	13,030	-0.04(-0.92%)
Oct 11, 2007	4.671	4.730	4.671	4.712	11,409	+0.01(+0.26%)
Oct 10, 2007	4.811	4.811	4.650	4.699	4,541	-0.04(-0.79%)
Oct 09, 2007	4.687	4.830	4.538	4.737	6,917	-0.01(-0.13%)
Oct 08, 2007	4.730	4.743	4.730	4.743	482	+0.02(+0.39%)
Oct 05, 2007	4.761	4.761	4.717	4.724	11,389	+0.04(+0.80%)
Oct 04, 2007	4.693	4.693	4.687	4.687	18,220	-0.03(-0.66%)
Oct 03, 2007	4.768	4.768	4.718	4.718	18,018	-0.02(-0.52%)
Oct 02, 2007	4.606	4.780	4.606	4.743	3,217	-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.