Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.904	10.20	9.874	9.899	3,502,478	-0.04(-0.40%)
Dec 28, 2007	10.32	10.32	9.889	9.939	1,393,990	-0.19(-1.87%)
Dec 27, 2007	10.54	10.54	10.10	10.13	1,569,642	-0.39(-3.74%)
Dec 26, 2007	10.57	10.59	10.35	10.52	2,611,499	-0.15(-1.40%)
Dec 24, 2007	10.16	10.68	10.16	10.67	1,040,403	+0.47(+4.59%)
Dec 21, 2007	10.22	10.28	9.994	10.20	2,690,930	+0.16(+1.59%)
Dec 20, 2007	10.14	10.19	9.904	10.04	1,843,100	-0.04(-0.44%)
Dec 19, 2007	9.914	10.12	9.840	10.09	3,390,461	+0.16(+1.66%)
Dec 18, 2007	9.979	10.04	9.730	9.924	3,471,049	+0.10(+1.02%)
Dec 17, 2007	9.735	9.969	9.730	9.825	3,771,513	+0.03(+0.31%)
Dec 14, 2007	10.20	10.20	9.765	9.795	3,370,526	-0.41(-4.01%)
Dec 13, 2007	10.23	10.39	10.01	10.20	2,641,629	-0.17(-1.68%)
Dec 12, 2007	10.81	11.00	10.26	10.38	2,858,762	-0.19(-1.79%)
Dec 11, 2007	11.35	11.37	10.57	10.57	2,971,139	-0.80(-7.06%)
Dec 10, 2007	11.25	11.38	11.09	11.37	2,036,444	+0.17(+1.56%)
Dec 07, 2007	11.31	11.37	11.15	11.20	2,980,075	-0.10(-0.88%)
Dec 06, 2007	10.84	11.34	10.81	11.30	2,424,845	+0.42(+3.85%)
Dec 05, 2007	10.77	10.88	10.58	10.88	2,501,843	+0.26(+2.49%)
Dec 04, 2007	10.83	10.91	10.61	10.61	2,741,340	-0.36(-3.27%)
Dec 03, 2007	10.89	11.06	10.79	10.97	3,162,057	-0.01(-0.14%)
Nov 30, 2007	10.85	11.05	10.78	10.99	3,726,567	+0.25(+2.32%)
Nov 29, 2007	10.58	10.77	10.43	10.74	1,967,290	+0.08(+0.75%)
Nov 28, 2007	10.40	10.76	10.40	10.66	3,328,831	+0.28(+2.74%)
Nov 27, 2007	10.30	10.39	10.11	10.37	3,973,321	+0.12(+1.17%)
Nov 26, 2007	10.93	10.94	10.24	10.25	4,648,030	-0.70(-6.42%)
Nov 23, 2007	10.78	10.99	10.74	10.96	1,274,883	+0.32(+3.00%)
Nov 21, 2007	10.32	10.70	10.20	10.64	3,809,878	+0.23(+2.20%)
Nov 20, 2007	10.57	10.67	10.18	10.41	3,766,791	-0.09(-0.90%)
Nov 19, 2007	10.68	10.75	10.50	10.50	2,524,237	-0.31(-2.86%)
Nov 16, 2007	11.09	11.09	10.73	10.81	4,242,257	-0.24(-2.17%)
Nov 15, 2007	11.17	11.17	10.84	11.05	3,257,778	-0.15(-1.34%)
Nov 14, 2007	11.35	11.43	11.18	11.20	2,879,074	-0.10(-0.93%)
Nov 13, 2007	10.85	11.32	10.85	11.31	3,282,419	+0.51(+4.71%)
Nov 12, 2007	10.61	10.98	10.56	10.80	3,802,282	+0.17(+1.64%)
Nov 09, 2007	10.62	10.80	10.48	10.62	4,423,191	-0.11(-1.02%)
Nov 08, 2007	10.84	10.90	10.55	10.73	4,761,262	-0.05(-0.51%)
Nov 07, 2007	11.07	11.18	10.79	10.79	4,506,666	-0.27(-2.48%)
Nov 06, 2007	10.78	11.06	10.55	11.06	4,282,629	+0.29(+2.73%)
Nov 05, 2007	10.82	10.96	10.75	10.77	3,902,366	-0.24(-2.22%)
Nov 02, 2007	11.49	11.52	10.93	11.01	3,617,115	-0.47(-4.08%)
Nov 01, 2007	11.75	11.75	11.48	11.48	3,281,050	-0.36(-3.03%)
Oct 31, 2007	11.58	11.86	11.51	11.84	4,095,547	+0.38(+3.31%)
Oct 30, 2007	11.28	11.53	11.28	11.46	1,273,479	+0.13(+1.19%)
Oct 29, 2007	11.47	11.53	11.28	11.33	1,117,076	-0.11(-0.96%)
Oct 26, 2007	11.51	11.56	11.29	11.44	1,277,089	+0.03(+0.31%)
Oct 25, 2007	11.43	11.49	11.19	11.40	1,676,116	+0.01(+0.04%)
Oct 24, 2007	11.48	11.50	11.18	11.40	1,622,578	-0.16(-1.38%)
Oct 23, 2007	11.41	11.56	11.32	11.56	1,480,212	+0.23(+2.07%)
Oct 22, 2007	11.27	11.47	11.18	11.32	1,758,930	+0.03(+0.27%)
Oct 19, 2007	11.76	11.79	11.29	11.29	2,731,033	-0.51(-4.31%)
Oct 18, 2007	11.73	11.97	11.60	11.80	1,270,873	-0.01(-0.04%)
Oct 17, 2007	11.98	12.13	11.60	11.80	1,889,265	-0.08(-0.71%)
Oct 16, 2007	12.12	12.15	11.89	11.89	1,451,738	-0.28(-2.34%)
Oct 15, 2007	12.42	12.47	12.11	12.17	1,393,188	-0.28(-2.28%)
Oct 12, 2007	12.67	12.69	12.44	12.46	861,619	-0.19(-1.50%)
Oct 11, 2007	12.82	12.84	12.55	12.65	1,620,774	-0.06(-0.51%)
Oct 10, 2007	12.77	12.83	12.52	12.71	1,729,855	-0.12(-0.93%)
Oct 09, 2007	12.83	12.86	12.66	12.83	3,149,511	+0.00(+0.00%)
Oct 08, 2007	12.88	13.03	12.64	12.83	1,621,776	-0.17(-1.30%)
Oct 05, 2007	12.80	13.00	12.67	13.00	3,146,904	+0.32(+2.52%)
Oct 04, 2007	12.70	12.75	12.51	12.68	2,123,869	+0.03(+0.20%)
Oct 03, 2007	12.63	12.83	12.62	12.66	1,387,172	-0.12(-0.94%)
Oct 02, 2007	12.42	12.80	12.39	12.78	1,851,167	+0.39(+3.18%)

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.