Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.72	11.88	11.59	11.66	195,979	-0.11(-0.93%)
Dec 28, 2007	11.96	12.18	11.74	11.77	110,562	-0.03(-0.25%)
Dec 27, 2007	12.11	12.49	11.80	11.80	274,180	-0.29(-2.40%)
Dec 26, 2007	11.90	12.29	11.61	12.09	187,715	+0.10(+0.83%)
Dec 24, 2007	11.72	12.03	11.71	11.99	108,994	+0.29(+2.48%)
Dec 21, 2007	11.64	11.84	11.57	11.70	569,166	+0.25(+2.18%)
Dec 20, 2007	11.30	11.53	11.18	11.45	391,407	+0.16(+1.42%)
Dec 19, 2007	11.32	11.40	11.13	11.29	219,778	-0.03(-0.27%)
Dec 18, 2007	11.26	11.40	11.01	11.32	309,966	+0.17(+1.52%)
Dec 17, 2007	11.01	11.45	11.00	11.15	280,602	+0.09(+0.81%)
Dec 14, 2007	11.09	11.29	10.90	11.06	224,553	-0.07(-0.63%)
Dec 13, 2007	11.35	11.38	11.13	11.13	342,987	-0.34(-2.96%)
Dec 12, 2007	11.67	11.75	11.36	11.47	355,289	+0.04(+0.35%)
Dec 11, 2007	11.58	11.62	11.11	11.43	323,630	-0.07(-0.61%)
Dec 10, 2007	11.59	11.67	11.27	11.50	263,873	-0.02(-0.17%)
Dec 07, 2007	11.70	11.70	11.42	11.52	272,604	-0.17(-1.45%)
Dec 06, 2007	11.64	11.79	11.49	11.69	238,884	+0.05(+0.43%)
Dec 05, 2007	11.47	11.75	11.31	11.64	166,365	+0.39(+3.47%)
Dec 04, 2007	11.69	11.76	11.25	11.25	208,020	-0.53(-4.50%)
Dec 03, 2007	12.03	12.11	11.76	11.78	227,589	-0.31(-2.56%)
Nov 30, 2007	12.43	12.71	12.09	12.09	595,937	-0.17(-1.39%)
Nov 29, 2007	12.30	12.38	12.10	12.26	321,189	-0.05(-0.41%)
Nov 28, 2007	12.63	12.74	12.16	12.31	644,382	-0.17(-1.36%)
Nov 27, 2007	12.25	12.71	12.02	12.48	271,812	+0.27(+2.21%)
Nov 26, 2007	11.96	12.48	11.85	12.21	350,805	+0.24(+2.01%)
Nov 23, 2007	12.02	12.08	11.74	11.97	152,964	+0.06(+0.50%)
Nov 21, 2007	11.74	11.99	11.53	11.91	340,534	+0.13(+1.10%)
Nov 20, 2007	11.80	12.00	11.47	11.78	298,683	+0.01(+0.08%)
Nov 19, 2007	11.90	12.05	11.45	11.77	281,734	-0.24(-2.00%)
Nov 16, 2007	12.43	12.47	11.56	12.01	396,542	-0.38(-3.07%)
Nov 15, 2007	12.44	12.77	12.04	12.39	316,930	-0.10(-0.80%)
Nov 14, 2007	13.06	13.06	12.37	12.49	216,637	-0.48(-3.70%)
Nov 13, 2007	12.94	13.12	12.69	12.97	325,924	+0.17(+1.33%)
Nov 12, 2007	12.78	13.47	12.75	12.80	242,268	-0.02(-0.16%)
Nov 09, 2007	12.84	13.08	12.50	12.82	252,843	-0.25(-1.91%)
Nov 08, 2007	13.31	13.51	12.48	13.07	322,197	-0.06(-0.46%)
Nov 07, 2007	14.00	14.03	13.08	13.13	347,155	-1.07(-7.54%)
Nov 06, 2007	13.64	14.23	13.36	14.20	247,822	+0.58(+4.26%)
Nov 05, 2007	13.63	13.80	13.33	13.62	338,609	-0.38(-2.71%)
Nov 02, 2007	14.22	14.25	13.53	14.00	456,355	+0.01(+0.07%)
Nov 01, 2007	13.29	14.61	13.10	13.99	1,494,148	+1.16(+9.04%)
Oct 31, 2007	12.86	13.20	12.51	12.83	566,120	-0.01(-0.08%)
Oct 30, 2007	13.26	13.40	12.78	12.84	399,685	-0.56(-4.18%)
Oct 29, 2007	13.00	13.45	12.92	13.40	305,770	+0.49(+3.80%)
Oct 26, 2007	12.40	12.98	12.27	12.91	223,116	+0.66(+5.39%)
Oct 25, 2007	12.49	12.51	12.17	12.25	354,645	-0.22(-1.76%)
Oct 24, 2007	12.72	12.80	12.25	12.47	654,965	-0.37(-2.88%)
Oct 23, 2007	12.98	12.98	12.62	12.84	268,866	-0.05(-0.39%)
Oct 22, 2007	12.40	12.93	12.40	12.89	207,100	+0.44(+3.53%)
Oct 19, 2007	12.43	12.85	12.40	12.45	349,964	+0.01(+0.08%)
Oct 18, 2007	12.20	12.59	12.20	12.44	212,020	+0.15(+1.22%)
Oct 17, 2007	12.40	12.58	12.16	12.29	171,014	+0.06(+0.49%)
Oct 16, 2007	12.30	12.56	12.17	12.23	197,558	-0.12(-0.97%)
Oct 15, 2007	12.60	12.62	12.26	12.35	350,587	-0.32(-2.53%)
Oct 12, 2007	12.51	13.17	12.51	12.67	393,188	+0.15(+1.20%)
Oct 11, 2007	12.67	12.92	12.19	12.52	907,825	-0.63(-4.79%)
Oct 10, 2007	13.23	13.54	13.01	13.15	379,549	-0.08(-0.60%)
Oct 09, 2007	13.28	13.39	13.09	13.23	247,418	+0.00(+0.00%)
Oct 08, 2007	13.31	13.41	13.21	13.23	262,492	-0.15(-1.12%)
Oct 05, 2007	13.48	13.62	13.06	13.38	224,422	-0.07(-0.52%)
Oct 04, 2007	13.17	13.47	12.94	13.45	666,099	+0.35(+2.67%)
Oct 03, 2007	13.02	13.37	12.72	13.10	382,370	-0.02(-0.15%)
Oct 02, 2007	12.25	13.19	12.21	13.12	668,751	+0.87(+7.10%)

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.