Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.325	9.834	8.970	9.177	97,931	-0.30(-3.19%)
Dec 28, 2007	9.479	9.828	9.384	9.479	133,176	+0.14(+1.46%)
Dec 27, 2007	9.201	9.455	9.201	9.343	108,354	+0.04(+0.38%)
Dec 26, 2007	9.058	9.337	8.585	9.307	87,821	+0.14(+1.48%)
Dec 24, 2007	8.952	9.171	8.952	9.171	76,962	+0.20(+2.24%)
Dec 21, 2007	8.881	8.993	8.762	8.970	209,911	+0.09(+1.00%)
Dec 20, 2007	8.715	8.881	8.579	8.881	216,581	+0.20(+2.32%)
Dec 19, 2007	9.230	9.266	8.585	8.680	141,664	-0.59(-6.33%)
Dec 18, 2007	9.360	9.384	9.130	9.266	70,113	-0.09(-0.95%)
Dec 17, 2007	9.260	9.437	9.218	9.354	27,497	+0.12(+1.28%)
Dec 14, 2007	9.668	9.668	9.212	9.236	72,832	-0.36(-3.70%)
Dec 13, 2007	9.497	9.615	9.473	9.591	41,670	+0.06(+0.62%)
Dec 12, 2007	10.06	10.06	9.473	9.532	76,584	-0.49(-4.90%)
Dec 11, 2007	10.04	10.27	9.840	10.02	42,624	-0.24(-2.36%)
Dec 10, 2007	10.04	10.27	10.04	10.27	37,064	+0.27(+2.66%)
Dec 07, 2007	9.970	10.21	9.899	10.000	79,259	-0.04(-0.35%)
Dec 06, 2007	10.06	10.23	10.000	10.04	37,841	+0.00(+0.00%)
Dec 05, 2007	9.958	10.09	9.864	10.04	45,517	+0.12(+1.19%)
Dec 04, 2007	10.26	10.26	9.887	9.917	48,769	-0.25(-2.45%)
Dec 03, 2007	10.09	10.37	10.08	10.17	34,692	+0.02(+0.23%)
Nov 30, 2007	10.55	10.60	10.14	10.14	144,204	-0.36(-3.44%)
Nov 29, 2007	10.44	10.59	10.28	10.50	25,771	+0.11(+1.08%)
Nov 28, 2007	10.23	10.99	10.23	10.39	70,510	+0.08(+0.75%)
Nov 27, 2007	10.20	10.55	10.20	10.31	82,529	+0.11(+1.10%)
Nov 26, 2007	10.31	10.53	10.17	10.20	85,312	-0.37(-3.53%)
Nov 23, 2007	10.24	10.65	10.21	10.57	19,254	+0.23(+2.23%)
Nov 21, 2007	10.09	10.53	10.09	10.34	57,614	+0.21(+2.04%)
Nov 20, 2007	9.858	10.14	9.793	10.14	28,245	+0.29(+2.95%)
Nov 19, 2007	9.964	9.988	9.402	9.846	114,803	-0.10(-1.01%)
Nov 16, 2007	10.13	10.18	9.662	9.947	72,979	-0.20(-1.98%)
Nov 15, 2007	10.09	10.50	10.01	10.15	47,066	+0.02(+0.17%)
Nov 14, 2007	10.47	10.61	10.09	10.13	42,930	-0.34(-3.28%)
Nov 13, 2007	10.36	10.50	10.21	10.47	30,289	+0.12(+1.20%)
Nov 12, 2007	10.30	10.36	10.15	10.35	56,626	+0.13(+1.27%)
Nov 09, 2007	9.947	10.36	9.947	10.22	53,104	+0.05(+0.52%)
Nov 08, 2007	9.988	10.19	9.988	10.17	44,352	+0.22(+2.20%)
Nov 07, 2007	10.14	10.22	9.864	9.947	36,901	-0.24(-2.38%)
Nov 06, 2007	10.30	10.37	10.17	10.19	91,579	-0.10(-0.98%)
Nov 05, 2007	10.13	10.37	10.11	10.29	31,426	+0.11(+1.11%)
Nov 02, 2007	10.40	10.56	10.05	10.18	94,546	-0.30(-2.85%)
Nov 01, 2007	10.86	10.88	10.39	10.48	123,022	-0.38(-3.46%)
Oct 31, 2007	10.97	10.97	10.76	10.85	80,271	-0.07(-0.65%)
Oct 30, 2007	10.97	11.04	10.82	10.92	101,759	-0.01(-0.11%)
Oct 29, 2007	11.23	11.70	10.91	10.94	102,608	-0.32(-2.84%)
Oct 26, 2007	11.53	11.78	11.07	11.26	101,507	-0.21(-1.86%)
Oct 25, 2007	11.60	11.75	11.47	11.47	35,494	-0.17(-1.43%)
Oct 24, 2007	11.66	11.72	11.37	11.63	66,726	-0.05(-0.43%)
Oct 23, 2007	11.92	11.95	11.66	11.68	204,284	-0.19(-1.57%)
Oct 22, 2007	11.81	12.01	11.79	11.87	43,745	+0.02(+0.20%)
Oct 19, 2007	11.81	11.87	11.81	11.85	77,274	+0.01(+0.10%)
Oct 18, 2007	11.85	11.96	11.82	11.84	90,501	-0.07(-0.55%)
Oct 17, 2007	12.04	12.15	11.82	11.90	79,428	+0.06(+0.50%)
Oct 16, 2007	11.82	11.87	11.82	11.84	74,548	-0.01(-0.10%)
Oct 15, 2007	11.85	11.92	11.81	11.85	81,531	-0.09(-0.74%)
Oct 12, 2007	12.09	12.14	11.92	11.94	131,573	-0.11(-0.88%)
Oct 11, 2007	11.85	12.10	11.85	12.05	106,635	+0.18(+1.55%)
Oct 10, 2007	11.99	11.99	11.78	11.86	212,263	-0.45(-3.65%)
Oct 09, 2007	12.45	12.47	12.23	12.31	87,735	-0.15(-1.19%)
Oct 08, 2007	12.40	12.73	12.21	12.46	147,053	+0.03(+0.24%)
Oct 05, 2007	13.03	13.13	12.36	12.43	170,120	-0.67(-5.11%)
Oct 04, 2007	12.92	13.44	12.92	13.10	22,790	+0.15(+1.14%)
Oct 03, 2007	13.40	13.40	12.95	12.95	43,713	-0.12(-0.95%)
Oct 02, 2007	12.87	13.22	12.85	13.08	48,139	+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.