Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.18	10.31	9.960	10.05	477,647	-0.20(-1.95%)
Dec 28, 2007	10.33	10.45	10.17	10.25	451,145	+0.05(+0.49%)
Dec 27, 2007	10.47	10.63	10.05	10.20	761,092	-0.36(-3.41%)
Dec 26, 2007	10.46	10.70	10.42	10.56	579,316	+0.04(+0.38%)
Dec 24, 2007	10.60	10.65	10.41	10.52	346,800	-0.07(-0.66%)
Dec 21, 2007	10.87	10.89	10.57	10.59	1,645,931	-0.16(-1.49%)
Dec 20, 2007	10.79	10.79	10.40	10.75	795,053	+0.09(+0.84%)
Dec 19, 2007	10.55	10.70	10.33	10.66	1,071,818	+0.05(+0.47%)
Dec 18, 2007	10.50	10.76	10.33	10.61	1,243,519	+0.10(+0.95%)
Dec 17, 2007	10.88	10.93	10.46	10.51	889,797	+0.01(+0.10%)
Dec 14, 2007	10.55	10.68	10.46	10.50	923,579	-0.28(-2.60%)
Dec 13, 2007	10.35	10.84	10.28	10.78	1,461,272	+0.35(+3.36%)
Dec 12, 2007	10.17	10.65	10.17	10.43	1,963,737	+0.36(+3.57%)
Dec 11, 2007	9.900	10.29	9.700	10.07	1,636,050	+0.20(+2.03%)
Dec 10, 2007	9.200	9.900	9.200	9.870	1,383,276	+0.67(+7.28%)
Dec 07, 2007	9.720	9.720	8.950	9.200	1,410,465	-0.51(-5.25%)
Dec 06, 2007	9.340	9.760	9.260	9.710	1,031,034	+0.37(+3.96%)
Dec 05, 2007	9.610	9.610	9.080	9.340	1,058,650	-0.13(-1.37%)
Dec 04, 2007	8.970	9.680	8.820	9.470	2,044,364	+0.48(+5.34%)
Dec 03, 2007	8.550	9.070	8.550	8.990	1,060,072	+0.41(+4.78%)
Nov 30, 2007	8.750	8.770	8.500	8.580	708,442	-0.03(-0.35%)
Nov 29, 2007	8.500	8.750	8.500	8.610	714,723	+0.13(+1.53%)
Nov 28, 2007	8.110	8.580	8.090	8.480	1,128,952	+0.47(+5.87%)
Nov 27, 2007	8.000	8.180	7.800	8.010	827,875	+0.01(+0.12%)
Nov 26, 2007	8.180	8.230	7.830	8.000	767,017	-0.20(-2.44%)
Nov 23, 2007	8.220	8.250	8.000	8.200	219,818	+0.06(+0.74%)
Nov 21, 2007	8.150	8.400	8.050	8.140	642,210	-0.06(-0.73%)
Nov 20, 2007	8.120	8.260	7.900	8.200	917,629	+0.10(+1.23%)
Nov 19, 2007	8.350	8.370	7.990	8.100	1,224,456	-0.23(-2.76%)
Nov 16, 2007	8.460	8.540	8.190	8.330	1,004,608	-0.22(-2.57%)
Nov 15, 2007	8.510	8.730	8.490	8.550	575,988	-0.01(-0.12%)
Nov 14, 2007	8.370	8.600	8.370	8.560	928,337	+0.19(+2.27%)
Nov 13, 2007	8.380	8.380	8.150	8.370	728,401	+0.07(+0.84%)
Nov 12, 2007	7.970	8.340	7.840	8.300	1,182,642	+0.30(+3.75%)
Nov 09, 2007	7.290	8.010	7.190	8.000	1,271,325	+0.59(+7.96%)
Nov 08, 2007	7.610	7.660	7.020	7.410	736,084	-0.09(-1.20%)
Nov 07, 2007	7.830	7.850	7.500	7.500	831,641	-0.44(-5.54%)
Nov 06, 2007	7.800	7.960	7.610	7.940	849,460	+0.20(+2.58%)
Nov 05, 2007	7.650	7.970	7.610	7.740	717,790	-0.11(-1.40%)
Nov 02, 2007	8.190	8.260	7.790	7.850	1,199,663	-0.27(-3.33%)
Nov 01, 2007	8.760	8.800	8.070	8.120	1,337,335	-0.54(-6.24%)
Oct 31, 2007	8.530	8.780	8.430	8.660	1,223,210	+0.07(+0.81%)
Oct 30, 2007	8.570	8.640	8.490	8.590	781,571	+0.00(+0.00%)
Oct 29, 2007	8.520	8.680	8.500	8.590	653,370	+0.08(+0.94%)
Oct 26, 2007	8.400	8.510	8.290	8.510	653,463	+0.23(+2.78%)
Oct 25, 2007	8.400	8.440	8.200	8.280	776,206	-0.09(-1.08%)
Oct 24, 2007	8.380	8.400	8.100	8.370	629,875	-0.09(-1.06%)
Oct 23, 2007	8.340	8.470	8.260	8.460	569,829	+0.20(+2.42%)
Oct 22, 2007	8.150	8.370	7.860	8.260	651,100	+0.00(+0.00%)
Oct 19, 2007	8.450	8.450	8.180	8.260	1,151,779	-0.23(-2.71%)
Oct 18, 2007	8.760	8.820	7.970	8.490	1,548,299	-0.37(-4.18%)
Oct 17, 2007	8.720	8.870	8.670	8.860	1,497,437	+0.24(+2.78%)
Oct 16, 2007	8.580	8.910	8.480	8.620	828,996	+0.03(+0.35%)
Oct 15, 2007	8.480	8.640	8.370	8.590	1,233,511	+0.11(+1.30%)
Oct 12, 2007	8.260	8.480	8.158	8.480	593,971	+0.21(+2.54%)
Oct 11, 2007	8.380	8.580	8.080	8.270	1,203,281	-0.05(-0.60%)
Oct 10, 2007	8.080	8.320	8.000	8.320	946,499	+0.23(+2.84%)
Oct 09, 2007	7.850	8.180	7.850	8.090	959,990	+0.25(+3.19%)
Oct 08, 2007	7.540	7.850	7.500	7.840	567,813	+0.31(+4.12%)
Oct 05, 2007	7.600	7.640	7.450	7.530	659,784	+0.03(+0.40%)
Oct 04, 2007	7.430	7.590	7.380	7.500	441,926	+0.11(+1.49%)
Oct 03, 2007	7.370	7.500	7.320	7.390	602,900	-0.04(-0.54%)
Oct 02, 2007	7.180	7.500	7.180	7.430	988,730	+0.25(+3.48%)

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.