Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.780	4.880	4.690	4.880	26,700	+0.28(+6.09%)
Dec 28, 2007	4.550	4.600	4.550	4.600	200	+0.13(+2.91%)
Dec 27, 2007	4.350	4.470	4.350	4.470	8,551	+0.10(+2.29%)
Dec 26, 2007	4.240	4.472	4.240	4.370	5,004	+0.23(+5.56%)
Dec 24, 2007	4.520	4.670	4.140	4.140	2,400	-0.42(-9.21%)
Dec 21, 2007	4.420	4.560	4.420	4.560	853	+0.18(+4.11%)
Dec 20, 2007	4.538	4.540	4.220	4.380	7,000	-0.14(-3.10%)
Dec 19, 2007	4.490	4.520	4.480	4.520	4,798	+0.04(+0.89%)
Dec 18, 2007	4.520	4.520	4.480	4.480	2,109	+0.00(+0.00%)
Dec 17, 2007	4.540	4.540	4.450	4.480	179,709	-0.02(-0.44%)
Dec 14, 2007	4.450	4.540	4.400	4.500	18,328	+0.04(+0.90%)
Dec 13, 2007	4.610	4.610	4.260	4.460	53,572	+0.07(+1.59%)
Dec 12, 2007	4.680	4.680	4.300	4.390	17,774	+0.13(+3.05%)
Dec 11, 2007	4.260	4.550	4.260	4.260	29,300	-0.02(-0.47%)
Dec 10, 2007	4.410	4.500	4.280	4.280	55,688	-0.17(-3.82%)
Dec 07, 2007	4.480	4.480	4.290	4.450	6,815	-0.01(-0.22%)
Dec 06, 2007	4.360	4.540	4.200	4.460	85,600	+0.06(+1.36%)
Dec 05, 2007	4.600	4.990	4.300	4.400	26,895	+0.01(+0.23%)
Dec 04, 2007	4.900	4.900	4.390	4.390	25,300	-0.59(-11.88%)
Dec 03, 2007	4.982	4.982	4.982	4.982	1,301	-0.01(-0.16%)
Nov 30, 2007	4.910	4.990	4.670	4.990	12,200	+0.04(+0.81%)
Nov 29, 2007	4.950	4.950	4.930	4.950	77,902	-0.03(-0.58%)
Nov 28, 2007	4.880	4.990	4.880	4.979	3,600	+0.01(+0.18%)
Nov 27, 2007	5.110	5.110	4.890	4.970	38,511	-0.16(-3.12%)
Nov 26, 2007	5.130	5.130	5.130	5.130	100	-0.00(-0.00%)
Nov 23, 2007	5.130	5.130	5.110	5.130	985	+0.01(+0.20%)
Nov 21, 2007	5.120	5.120	5.110	5.120	400	+0.01(+0.20%)
Nov 20, 2007	5.160	5.210	5.110	5.110	280,031	-0.10(-1.92%)
Nov 19, 2007	5.240	5.240	5.210	5.210	2,300	-0.11(-2.07%)
Nov 16, 2007	5.280	5.320	5.280	5.320	500	+0.04(+0.76%)
Nov 15, 2007	5.350	5.350	5.280	5.280	121,168	-0.07(-1.31%)
Nov 14, 2007	5.250	5.390	5.250	5.350	22,900	+0.13(+2.49%)
Nov 13, 2007	5.200	5.290	5.100	5.220	29,455	-0.03(-0.57%)
Nov 12, 2007	5.210	5.250	5.210	5.250	6,889	-0.01(-0.19%)
Nov 09, 2007	5.200	5.260	5.160	5.260	14,355	+0.01(+0.19%)
Nov 08, 2007	5.270	5.280	5.200	5.250	105,899	-0.02(-0.38%)
Nov 07, 2007	5.230	5.290	5.230	5.270	415,000	-0.07(-1.31%)
Nov 06, 2007	5.280	5.401	5.280	5.340	34,385	+0.02(+0.38%)
Nov 05, 2007	5.332	5.350	5.280	5.320	21,400	-0.18(-3.27%)
Nov 02, 2007	5.300	5.570	5.260	5.500	89,275	+0.20(+3.77%)
Nov 01, 2007	5.400	5.400	5.280	5.300	60,975	-0.09(-1.67%)
Oct 31, 2007	5.350	5.440	5.350	5.390	670,295	+0.04(+0.75%)
Oct 30, 2007	5.280	5.390	5.240	5.350	177,768	+0.07(+1.33%)
Oct 29, 2007	5.280	5.280	5.280	5.280	2,300	-0.04(-0.75%)
Oct 26, 2007	5.210	5.350	5.210	5.320	49,076	+0.11(+2.11%)
Oct 25, 2007	5.250	5.250	5.210	5.210	35,300	-0.03(-0.57%)
Oct 24, 2007	5.270	5.300	5.200	5.240	138,200	+0.04(+0.77%)
Oct 23, 2007	5.175	5.240	5.175	5.200	156,099	-0.02(-0.38%)
Oct 22, 2007	5.200	5.230	5.200	5.220	10,100	+0.02(+0.38%)
Oct 19, 2007	5.210	5.220	5.200	5.200	119,400	-0.10(-1.89%)
Oct 18, 2007	5.200	5.300	5.200	5.300	13,917	+0.10(+1.92%)
Oct 17, 2007	5.200	5.200	5.180	5.200	23,400	+0.00(+0.00%)
Oct 16, 2007	5.209	5.230	5.200	5.200	37,599	+0.00(+0.05%)
Oct 15, 2007	5.200	5.210	5.195	5.197	64,500	-0.00(-0.05%)
Oct 12, 2007	5.100	5.250	5.100	5.200	14,395	+0.09(+1.76%)
Oct 11, 2007	5.300	5.400	5.100	5.110	67,000	-0.19(-3.58%)
Oct 10, 2007	5.110	5.302	5.110	5.300	75,150	+0.20(+3.92%)
Oct 09, 2007	4.950	5.140	4.780	5.100	76,050	+0.32(+6.69%)
Oct 08, 2007	4.750	4.780	4.740	4.780	3,300	+0.03(+0.63%)
Oct 05, 2007	4.750	4.750	4.750	4.750	200	+0.14(+3.04%)
Oct 04, 2007	4.650	4.650	4.600	4.610	6,308	-0.01(-0.22%)
Oct 03, 2007	4.620	4.620	4.620	4.620	1,800	-0.07(-1.49%)
Oct 02, 2007	4.620	4.810	4.330	4.690	32,900	-0.01(-0.21%)

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.