Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.319	9.828	8.964	9.171	97,995	-0.30(-3.19%)
Dec 28, 2007	9.473	9.822	9.378	9.473	133,263	+0.14(+1.46%)
Dec 27, 2007	9.195	9.449	9.195	9.337	108,424	+0.04(+0.38%)
Dec 26, 2007	9.053	9.331	8.579	9.301	87,878	+0.14(+1.48%)
Dec 24, 2007	8.946	9.165	8.946	9.165	77,012	+0.20(+2.24%)
Dec 21, 2007	8.875	8.988	8.757	8.964	210,047	+0.09(+1.00%)
Dec 20, 2007	8.709	8.875	8.573	8.875	216,721	+0.20(+2.32%)
Dec 19, 2007	9.224	9.260	8.579	8.674	141,755	-0.59(-6.33%)
Dec 18, 2007	9.354	9.378	9.124	9.260	70,158	-0.09(-0.95%)
Dec 17, 2007	9.254	9.431	9.212	9.348	27,515	+0.12(+1.28%)
Dec 14, 2007	9.662	9.662	9.206	9.230	72,879	-0.36(-3.70%)
Dec 13, 2007	9.490	9.609	9.467	9.585	41,697	+0.06(+0.62%)
Dec 12, 2007	10.06	10.06	9.467	9.526	76,633	-0.49(-4.90%)
Dec 11, 2007	10.03	10.27	9.834	10.02	42,652	-0.24(-2.36%)
Dec 10, 2007	10.03	10.26	10.03	10.26	37,088	+0.27(+2.66%)
Dec 07, 2007	9.964	10.21	9.893	9.993	79,310	-0.04(-0.35%)
Dec 06, 2007	10.06	10.22	9.993	10.03	37,865	+0.00(+0.00%)
Dec 05, 2007	9.952	10.08	9.857	10.03	45,547	+0.12(+1.19%)
Dec 04, 2007	10.25	10.25	9.881	9.911	48,800	-0.25(-2.45%)
Dec 03, 2007	10.08	10.36	10.07	10.16	34,715	+0.02(+0.23%)
Nov 30, 2007	10.54	10.59	10.14	10.14	144,297	-0.36(-3.44%)
Nov 29, 2007	10.44	10.59	10.28	10.50	25,787	+0.11(+1.08%)
Nov 28, 2007	10.22	10.98	10.22	10.38	70,555	+0.08(+0.75%)
Nov 27, 2007	10.20	10.54	10.20	10.31	82,582	+0.11(+1.10%)
Nov 26, 2007	10.31	10.52	10.16	10.19	85,368	-0.37(-3.53%)
Nov 23, 2007	10.23	10.64	10.21	10.57	19,267	+0.23(+2.23%)
Nov 21, 2007	10.09	10.52	10.09	10.34	57,651	+0.21(+2.04%)
Nov 20, 2007	9.851	10.13	9.786	10.13	28,263	+0.29(+2.95%)
Nov 19, 2007	9.958	9.982	9.396	9.839	114,877	-0.10(-1.01%)
Nov 16, 2007	10.12	10.18	9.656	9.940	73,026	-0.20(-1.98%)
Nov 15, 2007	10.08	10.49	9.999	10.14	47,097	+0.02(+0.18%)
Nov 14, 2007	10.46	10.60	10.08	10.12	42,957	-0.34(-3.28%)
Nov 13, 2007	10.35	10.49	10.21	10.47	30,309	+0.12(+1.20%)
Nov 12, 2007	10.30	10.35	10.14	10.34	56,663	+0.13(+1.27%)
Nov 09, 2007	9.940	10.35	9.940	10.21	53,139	+0.05(+0.52%)
Nov 08, 2007	9.982	10.18	9.982	10.16	44,381	+0.22(+2.20%)
Nov 07, 2007	10.14	10.22	9.857	9.940	36,925	-0.24(-2.38%)
Nov 06, 2007	10.29	10.37	10.16	10.18	91,638	-0.10(-0.98%)
Nov 05, 2007	10.12	10.37	10.10	10.28	31,446	+0.11(+1.11%)
Nov 02, 2007	10.39	10.56	10.05	10.17	94,608	-0.30(-2.85%)
Nov 01, 2007	10.86	10.87	10.38	10.47	123,101	-0.38(-3.46%)
Oct 31, 2007	10.96	10.96	10.76	10.85	80,323	-0.07(-0.65%)
Oct 30, 2007	10.96	11.03	10.82	10.92	101,825	-0.01(-0.11%)
Oct 29, 2007	11.22	11.69	10.90	10.93	102,675	-0.32(-2.84%)
Oct 26, 2007	11.52	11.77	11.06	11.25	101,573	-0.21(-1.86%)
Oct 25, 2007	11.60	11.74	11.46	11.46	35,517	-0.17(-1.43%)
Oct 24, 2007	11.65	11.72	11.36	11.63	66,770	-0.05(-0.43%)
Oct 23, 2007	11.91	11.95	11.66	11.68	204,417	-0.19(-1.57%)
Oct 22, 2007	11.80	12.01	11.78	11.86	43,774	+0.02(+0.20%)
Oct 19, 2007	11.80	11.86	11.80	11.84	77,324	+0.01(+0.10%)
Oct 18, 2007	11.85	11.95	11.81	11.83	90,560	-0.07(-0.55%)
Oct 17, 2007	12.03	12.15	11.82	11.89	79,479	+0.06(+0.50%)
Oct 16, 2007	11.81	11.86	11.81	11.83	74,597	-0.01(-0.10%)
Oct 15, 2007	11.85	11.92	11.80	11.85	81,584	-0.09(-0.74%)
Oct 12, 2007	12.08	12.14	11.91	11.93	131,659	-0.11(-0.88%)
Oct 11, 2007	11.85	12.09	11.85	12.04	106,704	+0.18(+1.55%)
Oct 10, 2007	11.98	11.98	11.77	11.86	212,401	-0.45(-3.65%)
Oct 09, 2007	12.44	12.47	12.22	12.31	87,791	-0.15(-1.19%)
Oct 08, 2007	12.40	12.72	12.21	12.45	147,149	+0.03(+0.24%)
Oct 05, 2007	13.02	13.12	12.35	12.43	170,231	-0.67(-5.11%)
Oct 04, 2007	12.91	13.43	12.91	13.09	22,804	+0.15(+1.14%)
Oct 03, 2007	13.39	13.39	12.95	12.95	43,742	-0.12(-0.95%)
Oct 02, 2007	12.86	13.21	12.84	13.07	48,170	+0.25(+1.94%)

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.