Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.76	12.03	11.76	11.78	1,605,461	-0.11(-0.90%)
Dec 28, 2007	11.86	11.96	11.70	11.89	2,629,385	+0.38(+3.34%)
Dec 27, 2007	12.20	12.21	11.41	11.51	7,515,377	-0.63(-5.17%)
Dec 26, 2007	11.90	12.15	11.83	12.13	3,316,551	+0.17(+1.45%)
Dec 24, 2007	11.72	12.04	11.65	11.96	1,605,140	+0.26(+2.25%)
Dec 21, 2007	11.22	11.74	11.22	11.70	3,004,933	+0.61(+5.49%)
Dec 20, 2007	11.21	11.27	10.94	11.09	3,737,895	-0.04(-0.34%)
Dec 19, 2007	11.33	11.36	11.01	11.13	3,131,407	-0.20(-1.79%)
Dec 18, 2007	11.30	11.44	10.91	11.33	5,595,076	+0.44(+4.07%)
Dec 17, 2007	11.74	11.75	10.85	10.89	6,760,430	-1.00(-8.41%)
Dec 14, 2007	11.94	12.20	11.76	11.89	4,044,256	-0.09(-0.78%)
Dec 13, 2007	12.17	12.29	11.83	11.98	3,819,713	-0.37(-2.98%)
Dec 12, 2007	12.59	12.94	12.11	12.35	6,397,092	+0.12(+1.00%)
Dec 11, 2007	12.91	13.14	12.11	12.23	6,754,098	-0.31(-2.44%)
Dec 10, 2007	12.53	12.66	12.44	12.53	3,676,756	+0.00(+0.00%)
Dec 07, 2007	13.10	13.10	12.37	12.53	5,534,977	-0.28(-2.17%)
Dec 06, 2007	12.40	12.91	12.30	12.81	9,221,530	+0.19(+1.52%)
Dec 05, 2007	12.23	12.65	12.19	12.62	6,794,724	+0.54(+4.46%)
Dec 04, 2007	11.91	12.17	11.72	12.08	1,993,694	+0.07(+0.57%)
Dec 03, 2007	12.20	12.25	11.84	12.01	5,350,397	-0.14(-1.13%)
Nov 30, 2007	12.40	12.56	12.03	12.15	5,080,379	+0.11(+0.89%)
Nov 29, 2007	11.91	12.29	11.84	12.04	5,180,108	-0.02(-0.15%)
Nov 28, 2007	11.37	12.11	11.36	12.06	7,235,684	+0.62(+5.43%)
Nov 27, 2007	10.92	11.47	10.85	11.44	5,866,533	+0.73(+6.82%)
Nov 26, 2007	11.43	11.56	10.71	10.71	5,024,985	-0.63(-5.54%)
Nov 23, 2007	10.73	11.34	10.64	11.34	2,382,249	+0.81(+7.74%)
Nov 21, 2007	10.85	10.85	10.35	10.52	5,151,946	-0.67(-5.97%)
Nov 20, 2007	10.99	11.35	10.77	11.19	5,568,187	+0.21(+1.91%)
Nov 19, 2007	11.22	11.37	10.91	10.98	3,676,324	-0.45(-3.93%)
Nov 16, 2007	11.22	11.55	11.22	11.43	6,939,740	+0.38(+3.46%)
Nov 15, 2007	11.56	11.60	10.80	11.05	5,830,600	-0.49(-4.24%)
Nov 14, 2007	12.22	12.22	11.48	11.54	5,600,777	+0.25(+2.21%)
Nov 13, 2007	10.53	11.36	10.53	11.29	5,889,702	+1.32(+13.26%)
Nov 12, 2007	10.24	10.85	9.846	9.967	6,890,490	-0.87(-8.03%)
Nov 09, 2007	11.36	11.37	10.78	10.84	5,629,060	-0.63(-5.48%)
Nov 08, 2007	11.26	11.63	11.01	11.47	6,437,165	+0.08(+0.75%)
Nov 07, 2007	11.67	11.94	11.38	11.38	5,151,603	-0.81(-6.63%)
Nov 06, 2007	11.97	12.26	11.79	12.19	5,204,528	+0.39(+3.30%)
Nov 05, 2007	11.74	12.01	11.61	11.80	4,823,911	-0.43(-3.50%)
Nov 02, 2007	12.59	12.59	12.11	12.23	4,690,330	+0.08(+0.62%)
Nov 01, 2007	12.19	12.40	12.07	12.15	7,721,278	-0.40(-3.22%)
Oct 31, 2007	12.19	12.56	11.83	12.56	7,620,541	+0.77(+6.55%)
Oct 30, 2007	11.78	11.83	11.63	11.79	3,440,535	-0.18(-1.46%)
Oct 29, 2007	11.72	12.46	11.61	11.96	9,852,240	+0.59(+5.20%)
Oct 26, 2007	10.54	11.47	10.54	11.37	10,086,922	+1.05(+10.18%)
Oct 25, 2007	10.61	10.81	10.16	10.32	5,463,011	-0.30(-2.83%)
Oct 24, 2007	10.58	10.67	10.23	10.62	5,299,176	+0.04(+0.40%)
Oct 23, 2007	10.39	10.62	10.27	10.58	8,103,190	+0.76(+7.73%)
Oct 22, 2007	9.430	9.892	9.334	9.818	4,837,560	+0.27(+2.87%)
Oct 19, 2007	9.585	9.743	9.538	9.544	4,229,821	-0.19(-1.98%)
Oct 18, 2007	9.485	9.831	9.341	9.736	5,926,842	-0.04(-0.43%)
Oct 17, 2007	10.17	10.37	9.633	9.779	17,405,254	+0.15(+1.51%)
Oct 16, 2007	10.68	10.79	9.373	9.633	22,503,512	-1.09(-10.14%)
Oct 15, 2007	10.57	10.72	10.43	10.72	4,844,202	+0.25(+2.36%)
Oct 12, 2007	9.765	10.49	9.643	10.47	7,176,637	+0.67(+6.81%)
Oct 11, 2007	10.21	10.26	9.692	9.806	4,687,009	-0.30(-2.95%)
Oct 10, 2007	10.12	10.20	10.02	10.10	3,451,605	-0.16(-1.57%)
Oct 09, 2007	9.982	10.27	9.892	10.26	2,816,190	+0.34(+3.47%)
Oct 08, 2007	9.929	9.982	9.756	9.921	2,319,150	-0.10(-1.02%)
Oct 05, 2007	9.773	10.09	9.711	10.02	3,467,102	+0.37(+3.88%)
Oct 04, 2007	9.575	9.688	9.503	9.649	1,998,122	+0.09(+0.90%)
Oct 03, 2007	9.786	9.834	9.489	9.563	4,792,174	-0.31(-3.17%)
Oct 02, 2007	9.806	9.878	9.770	9.876	2,725,417	+0.04(+0.37%)

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.