Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.00	11.06	10.85	11.06	629,242	+0.05(+0.45%)
Dec 28, 2007	10.99	11.10	10.86	11.01	506,827	+0.09(+0.82%)
Dec 27, 2007	11.34	11.34	10.88	10.92	568,801	-0.27(-2.41%)
Dec 26, 2007	11.29	11.31	11.15	11.19	487,931	-0.13(-1.15%)
Dec 24, 2007	11.06	11.32	10.94	11.32	360,147	+0.29(+2.63%)
Dec 21, 2007	11.65	11.65	10.77	11.03	2,121,886	-0.44(-3.84%)
Dec 20, 2007	12.04	12.07	11.36	11.47	1,563,023	-0.42(-3.53%)
Dec 19, 2007	12.30	12.31	11.82	11.89	1,757,207	-0.62(-4.96%)
Dec 18, 2007	12.24	12.61	12.17	12.51	753,271	+0.36(+2.96%)
Dec 17, 2007	12.11	12.49	12.04	12.15	572,749	-0.04(-0.33%)
Dec 14, 2007	12.40	12.40	11.94	12.19	820,909	-0.29(-2.32%)
Dec 13, 2007	12.75	12.85	12.41	12.48	550,242	-0.41(-3.18%)
Dec 12, 2007	13.46	13.49	12.67	12.89	623,018	-0.21(-1.60%)
Dec 11, 2007	13.11	13.60	12.85	13.10	743,510	-0.08(-0.61%)
Dec 10, 2007	13.00	13.25	12.76	13.18	615,157	+0.34(+2.65%)
Dec 07, 2007	12.81	13.00	12.75	12.84	783,087	+0.09(+0.71%)
Dec 06, 2007	12.38	12.83	12.19	12.75	595,563	+0.32(+2.57%)
Dec 05, 2007	12.31	12.73	12.07	12.43	781,117	+0.45(+3.76%)
Dec 04, 2007	12.25	12.37	11.87	11.98	750,101	-0.43(-3.46%)
Dec 03, 2007	12.61	12.66	12.30	12.41	629,353	-0.18(-1.43%)
Nov 30, 2007	13.11	13.41	12.53	12.59	825,817	-0.42(-3.23%)
Nov 29, 2007	12.65	13.05	12.29	13.01	623,460	+0.32(+2.52%)
Nov 28, 2007	12.16	12.87	12.15	12.69	1,061,836	+0.71(+5.93%)
Nov 27, 2007	12.15	12.43	11.86	11.98	529,784	-0.14(-1.16%)
Nov 26, 2007	12.29	12.49	12.07	12.12	514,463	-0.19(-1.54%)
Nov 23, 2007	12.14	12.45	12.00	12.31	154,088	+0.29(+2.41%)
Nov 21, 2007	11.94	12.35	11.80	12.02	614,225	+0.02(+0.17%)
Nov 20, 2007	12.15	12.22	11.70	12.00	704,463	-0.11(-0.91%)
Nov 19, 2007	12.14	12.20	11.90	12.11	977,790	-0.17(-1.38%)
Nov 16, 2007	11.95	12.45	11.92	12.28	556,220	+0.38(+3.19%)
Nov 15, 2007	11.76	12.08	11.75	11.90	286,417	+0.07(+0.59%)
Nov 14, 2007	12.25	12.33	11.80	11.83	421,731	-0.36(-2.95%)
Nov 13, 2007	11.89	12.27	11.89	12.19	768,818	+0.36(+3.04%)
Nov 12, 2007	11.83	12.30	11.74	11.83	625,126	-0.03(-0.25%)
Nov 09, 2007	11.84	12.07	11.69	11.86	444,709	-0.17(-1.41%)
Nov 08, 2007	11.88	12.06	11.67	12.03	660,884	+0.22(+1.86%)
Nov 07, 2007	12.29	12.39	11.80	11.81	595,502	-0.68(-5.44%)
Nov 06, 2007	11.99	12.50	11.99	12.49	618,853	+0.52(+4.34%)
Nov 05, 2007	12.06	12.08	11.80	11.97	760,755	-0.21(-1.72%)
Nov 02, 2007	12.10	12.20	11.67	12.18	783,830	+0.25(+2.10%)
Nov 01, 2007	12.49	12.49	11.85	11.93	999,061	-0.74(-5.84%)
Oct 31, 2007	12.45	12.78	12.29	12.67	1,046,314	+0.21(+1.69%)
Oct 30, 2007	12.10	12.48	11.34	12.46	4,494,229	+1.68(+15.58%)
Oct 29, 2007	11.13	11.24	10.72	10.78	855,709	-0.19(-1.73%)
Oct 26, 2007	11.19	11.35	10.92	10.97	716,866	-0.04(-0.36%)
Oct 25, 2007	11.42	11.45	10.95	11.01	606,232	-0.39(-3.42%)
Oct 24, 2007	11.55	11.62	10.94	11.40	960,384	-0.26(-2.23%)
Oct 23, 2007	11.84	11.88	11.50	11.66	490,667	-0.04(-0.34%)
Oct 22, 2007	11.20	11.88	11.10	11.70	661,400	+0.45(+4.00%)
Oct 19, 2007	11.38	11.43	11.23	11.25	673,689	-0.15(-1.32%)
Oct 18, 2007	11.17	11.46	11.00	11.40	837,082	+0.19(+1.69%)
Oct 17, 2007	10.92	11.40	10.92	11.21	778,836	+0.36(+3.32%)
Oct 16, 2007	10.67	11.07	10.51	10.85	523,973	+0.21(+1.97%)
Oct 15, 2007	11.17	11.21	10.57	10.64	930,209	-0.55(-4.92%)
Oct 12, 2007	10.90	11.34	10.83	11.19	886,671	+0.28(+2.57%)
Oct 11, 2007	11.55	11.60	10.80	10.91	1,211,720	-0.59(-5.13%)
Oct 10, 2007	11.50	11.55	11.45	11.50	370,257	-0.03(-0.26%)
Oct 09, 2007	11.58	11.70	11.41	11.53	582,311	-0.02(-0.17%)
Oct 08, 2007	11.89	11.93	11.53	11.55	597,148	-0.39(-3.27%)
Oct 05, 2007	12.10	12.10	11.72	11.94	1,072,046	-0.04(-0.33%)
Oct 04, 2007	11.85	12.12	11.85	11.98	398,470	+0.17(+1.44%)
Oct 03, 2007	11.85	12.04	11.76	11.81	626,524	-0.18(-1.50%)
Oct 02, 2007	12.10	12.20	11.78	11.99	608,756	-0.07(-0.58%)

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.