Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.65	12.94	12.59	12.89	1,466,175	+0.12(+0.94%)
Dec 28, 2007	12.68	12.78	12.51	12.77	2,487,332	+0.30(+2.41%)
Dec 27, 2007	12.76	12.80	12.36	12.47	2,394,222	+0.01(+0.08%)
Dec 26, 2007	12.27	12.51	12.46	12.46	1,463,507	+0.00(+0.00%)
Dec 24, 2007	12.27	12.51	12.46	12.46	1,463,507	+0.19(+1.55%)
Dec 21, 2007	11.74	12.37	11.74	12.27	6,953,116	+0.66(+5.68%)
Dec 20, 2007	12.00	12.01	11.59	11.61	5,485,893	-0.33(-2.76%)
Dec 19, 2007	12.40	12.40	11.94	11.94	5,698,275	-0.29(-2.37%)
Dec 18, 2007	12.30	12.45	12.00	12.23	4,928,309	+0.28(+2.34%)
Dec 17, 2007	12.76	12.78	11.91	11.95	5,580,638	-0.85(-6.64%)
Dec 14, 2007	13.00	13.00	12.71	12.80	2,567,746	-0.33(-2.51%)
Dec 13, 2007	13.39	13.59	13.05	13.13	5,555,087	-0.52(-3.81%)
Dec 12, 2007	13.80	13.89	13.52	13.65	5,100,307	+0.27(+2.02%)
Dec 11, 2007	13.70	14.10	13.37	13.38	7,531,269	-0.35(-2.55%)
Dec 10, 2007	13.63	13.73	13.57	13.73	7,457,946	+0.34(+2.54%)
Dec 07, 2007	13.35	13.50	13.15	13.39	6,135,546	+0.11(+0.83%)
Dec 06, 2007	12.92	13.28	12.84	13.28	6,888,420	+0.28(+2.15%)
Dec 05, 2007	12.87	13.06	12.86	13.00	11,473,548	+0.02(+0.15%)
Dec 04, 2007	13.04	13.24	12.86	12.98	7,140,024	+0.05(+0.39%)
Dec 03, 2007	12.87	13.08	12.73	12.93	11,119,345	-0.02(-0.15%)
Nov 30, 2007	13.00	13.10	12.61	12.95	6,463,412	-0.15(-1.15%)
Nov 29, 2007	13.00	13.33	12.90	13.10	3,390,647	-0.13(-0.98%)
Nov 28, 2007	13.10	13.24	12.86	13.23	7,542,123	+0.00(+0.00%)
Nov 27, 2007	13.04	13.33	12.95	13.23	5,193,954	-0.08(-0.60%)
Nov 26, 2007	13.80	14.04	13.28	13.31	6,980,094	-0.28(-2.06%)
Nov 23, 2007	13.57	13.80	13.31	13.59	3,256,062	+0.59(+4.54%)
Nov 21, 2007	13.15	13.19	12.65	13.00	5,651,423	-0.19(-1.44%)
Nov 20, 2007	12.68	13.19	12.53	13.19	6,589,901	+0.82(+6.63%)
Nov 19, 2007	12.90	12.90	12.25	12.37	4,969,874	-0.38(-2.98%)
Nov 16, 2007	12.90	12.98	12.60	12.75	5,239,029	+0.05(+0.39%)
Nov 15, 2007	12.80	12.94	12.56	12.70	5,857,331	-0.30(-2.31%)
Nov 14, 2007	13.11	13.34	12.95	13.00	4,992,045	+0.26(+2.04%)
Nov 13, 2007	12.51	12.90	12.45	12.74	12,230,784	+0.49(+4.00%)
Nov 12, 2007	12.53	12.94	12.12	12.25	8,938,240	-0.81(-6.20%)
Nov 09, 2007	13.30	13.30	12.81	13.06	6,578,917	-0.32(-2.39%)
Nov 08, 2007	13.88	14.04	12.72	13.38	11,549,543	-0.20(-1.47%)
Nov 07, 2007	14.50	14.55	13.58	13.58	9,861,957	-0.70(-4.90%)
Nov 06, 2007	14.20	14.36	14.12	14.28	17,561,328	+0.48(+3.48%)
Nov 05, 2007	13.71	14.10	13.62	13.80	4,721,874	-0.17(-1.22%)
Nov 02, 2007	13.75	14.08	13.34	13.97	9,842,661	+0.38(+2.80%)
Nov 01, 2007	13.98	14.05	13.55	13.59	5,930,579	-0.65(-4.56%)
Oct 31, 2007	14.20	14.25	13.52	14.24	10,247,367	+0.23(+1.64%)
Oct 30, 2007	13.95	14.12	13.89	14.01	8,022,064	-0.26(-1.82%)
Oct 29, 2007	14.10	14.44	14.09	14.27	17,981,030	+0.27(+1.93%)
Oct 26, 2007	13.70	14.00	13.59	14.00	9,960,238	+0.59(+4.40%)
Oct 25, 2007	13.86	13.86	13.34	13.41	8,153,087	-0.19(-1.40%)
Oct 24, 2007	13.24	13.60	13.11	13.60	4,519,887	+0.22(+1.64%)
Oct 23, 2007	13.44	13.44	13.03	13.38	10,127,803	-0.04(-0.30%)
Oct 19, 2007	13.90	13.90	13.28	13.42	9,846,189	-0.48(-3.45%)
Oct 18, 2007	13.55	13.90	13.51	13.90	14,149,150	+0.47(+3.50%)
Oct 17, 2007	13.90	13.98	13.30	13.43	16,371,715	-0.47(-3.38%)
Oct 16, 2007	13.85	13.90	13.38	13.90	29,072,818	+0.28(+2.06%)
Oct 15, 2007	13.85	13.89	13.30	13.62	12,702,359	+0.31(+2.33%)
Oct 12, 2007	13.27	13.38	13.12	13.31	7,275,847	+0.19(+1.45%)
Oct 11, 2007	13.25	13.56	12.99	13.12	31,856,268	+0.44(+3.47%)
Oct 10, 2007	12.15	12.74	12.15	12.68	18,018,708	+0.73(+6.11%)
Oct 09, 2007	11.62	11.95	11.47	11.95	8,657,718	+0.31(+2.66%)
Oct 08, 2007	11.50	11.79	11.43	11.64	6,226,458	+0.00(+0.00%)
Oct 05, 2007	11.50	11.79	11.43	11.64	6,226,458	+0.04(+0.34%)
Oct 04, 2007	11.10	11.60	11.05	11.60	8,147,757	+0.43(+3.85%)
Oct 03, 2007	11.56	11.59	11.17	11.17	4,398,243	-0.30(-2.62%)
Oct 02, 2007	11.65	11.70	11.36	11.47	4,858,813	-0.41(-3.45%)

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.