Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.154	9.257	9.002	9.120	2,279,106	+0.01(+0.13%)
Dec 28, 2007	9.177	9.215	8.945	9.109	1,712,675	-0.04(-0.46%)
Dec 27, 2007	9.295	9.410	9.101	9.150	1,801,814	-0.26(-2.72%)
Dec 26, 2007	9.540	9.604	9.242	9.406	2,257,301	-0.33(-3.41%)
Dec 24, 2007	9.524	9.746	9.475	9.738	991,796	+0.26(+2.78%)
Dec 21, 2007	9.490	9.517	9.364	9.475	1,944,267	+0.12(+1.26%)
Dec 20, 2007	9.570	9.620	9.154	9.356	3,676,438	-0.16(-1.68%)
Dec 19, 2007	9.486	9.570	9.376	9.517	2,759,851	+0.07(+0.73%)
Dec 18, 2007	9.818	9.818	9.292	9.448	3,157,862	-0.20(-2.09%)
Dec 17, 2007	9.917	9.917	9.623	9.650	1,644,607	-0.32(-3.21%)
Dec 14, 2007	9.913	10.28	9.913	9.971	1,262,358	-0.11(-1.13%)
Dec 13, 2007	10.33	10.33	9.944	10.09	1,602,972	-0.25(-2.40%)
Dec 12, 2007	10.76	10.80	10.18	10.33	2,154,267	-0.12(-1.13%)
Dec 11, 2007	10.98	11.09	10.41	10.45	1,327,416	-0.50(-4.53%)
Dec 10, 2007	10.83	11.10	10.75	10.95	991,272	+0.03(+0.31%)
Dec 07, 2007	10.70	11.09	10.64	10.91	1,813,444	+0.25(+2.36%)
Dec 06, 2007	10.53	10.68	10.46	10.66	2,634,829	+0.14(+1.38%)
Dec 05, 2007	10.59	10.66	10.37	10.52	1,642,507	+0.12(+1.14%)
Dec 04, 2007	10.82	10.82	10.40	10.40	1,758,440	-0.40(-3.74%)
Dec 03, 2007	11.02	11.02	10.76	10.80	1,995,171	-0.21(-1.94%)
Nov 30, 2007	10.97	11.15	10.86	11.02	2,046,855	+0.20(+1.83%)
Nov 29, 2007	10.78	10.97	10.71	10.82	1,822,688	-0.07(-0.63%)
Nov 28, 2007	10.69	10.98	10.69	10.89	2,030,386	+0.31(+2.88%)
Nov 27, 2007	10.44	10.59	10.27	10.58	3,185,128	+0.15(+1.43%)
Nov 26, 2007	10.89	10.89	10.43	10.43	1,398,950	-0.45(-4.17%)
Nov 23, 2007	10.75	10.97	10.62	10.89	443,070	+0.21(+1.93%)
Nov 21, 2007	10.59	10.74	10.42	10.68	1,251,871	-0.03(-0.32%)
Nov 20, 2007	10.70	10.96	10.51	10.71	2,120,447	+0.06(+0.54%)
Nov 19, 2007	10.81	10.92	10.64	10.66	1,564,320	-0.25(-2.31%)
Nov 16, 2007	11.21	11.21	10.76	10.91	1,644,343	-0.25(-2.26%)
Nov 15, 2007	11.13	11.25	10.97	11.16	1,773,331	-0.03(-0.24%)
Nov 14, 2007	11.46	11.72	11.18	11.19	1,958,949	-0.26(-2.23%)
Nov 13, 2007	11.59	11.66	11.31	11.44	3,158,911	+0.04(+0.37%)
Nov 12, 2007	11.40	11.62	11.26	11.40	1,734,792	+0.00(+0.00%)
Nov 09, 2007	11.50	11.58	11.34	11.40	2,452,357	-0.19(-1.68%)
Nov 08, 2007	11.39	11.64	11.39	11.60	3,951,561	+0.03(+0.30%)
Nov 07, 2007	11.65	11.65	10.37	11.56	5,463,534	-0.41(-3.44%)
Nov 06, 2007	11.90	11.99	11.75	11.97	1,545,082	+0.04(+0.32%)
Nov 05, 2007	11.92	12.15	11.80	11.93	1,302,635	-0.18(-1.51%)
Nov 02, 2007	12.42	12.43	11.99	12.12	1,353,594	-0.26(-2.13%)
Nov 01, 2007	12.53	12.55	12.32	12.38	2,286,664	-0.25(-1.96%)
Oct 31, 2007	12.48	12.71	12.30	12.63	2,227,413	+0.18(+1.44%)
Oct 30, 2007	12.11	12.58	12.11	12.45	1,312,433	+0.26(+2.10%)
Oct 29, 2007	12.36	12.40	12.19	12.19	1,228,538	-0.16(-1.33%)
Oct 26, 2007	12.49	12.59	12.26	12.36	1,003,332	-0.04(-0.31%)
Oct 25, 2007	12.49	12.58	12.20	12.40	1,214,905	-0.11(-0.92%)
Oct 24, 2007	12.66	12.69	12.29	12.51	1,306,141	-0.26(-2.06%)
Oct 23, 2007	12.78	12.87	12.61	12.77	743,257	-0.01(-0.09%)
Oct 22, 2007	12.51	12.83	12.39	12.79	1,188,163	+0.12(+0.93%)
Oct 19, 2007	12.99	13.06	12.67	12.67	1,150,935	-0.37(-2.81%)
Oct 18, 2007	12.99	13.19	12.77	13.03	1,057,077	-0.07(-0.55%)
Oct 17, 2007	13.43	13.43	12.98	13.11	1,659,811	-0.15(-1.12%)
Oct 16, 2007	13.32	13.36	13.14	13.25	1,450,860	-0.18(-1.36%)
Oct 15, 2007	13.73	13.85	13.37	13.44	810,635	-0.34(-2.49%)
Oct 12, 2007	14.17	14.18	13.75	13.78	797,789	-0.28(-1.98%)
Oct 11, 2007	14.15	14.16	13.88	14.06	1,237,452	+0.01(+0.08%)
Oct 10, 2007	14.00	14.19	13.91	14.05	1,294,343	+0.04(+0.27%)
Oct 09, 2007	13.69	14.04	13.60	14.01	1,345,729	+0.30(+2.17%)
Oct 08, 2007	13.88	13.97	13.69	13.71	839,474	-0.25(-1.78%)
Oct 05, 2007	13.78	13.97	13.71	13.96	1,023,781	+0.18(+1.33%)
Oct 04, 2007	13.59	13.78	13.54	13.78	1,091,946	+0.14(+1.01%)
Oct 03, 2007	13.71	13.74	13.45	13.64	1,247,414	-0.06(-0.47%)
Oct 02, 2007	13.54	13.74	13.51	13.70	934,643	+0.12(+0.87%)

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.