Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.34	13.41	13.26	13.28	2,003,508	+0.01(+0.10%)
Dec 28, 2007	13.11	13.33	13.05	13.27	3,717,801	+0.50(+3.89%)
Dec 27, 2007	13.44	13.46	12.60	12.77	7,680,345	-2.35(-15.56%)
Dec 26, 2007	14.76	15.13	14.76	15.12	2,999,539	+0.51(+3.50%)
Dec 24, 2007	14.56	14.68	14.51	14.61	1,418,348	+0.35(+2.48%)
Dec 21, 2007	13.95	14.26	13.63	14.26	2,534,888	+0.73(+5.43%)
Dec 20, 2007	13.67	13.91	13.35	13.52	1,965,487	+0.19(+1.44%)
Dec 19, 2007	13.54	14.03	13.27	13.33	2,497,459	-0.33(-2.42%)
Dec 18, 2007	13.61	13.66	12.94	13.66	4,063,327	+0.41(+3.06%)
Dec 17, 2007	13.59	13.75	12.90	13.26	5,368,074	-0.71(-5.10%)
Dec 14, 2007	13.86	14.48	13.61	13.97	2,483,416	-0.09(-0.64%)
Dec 13, 2007	14.46	14.56	13.80	14.06	3,400,687	-0.49(-3.39%)
Dec 12, 2007	14.93	15.26	14.34	14.55	5,286,956	-0.08(-0.54%)
Dec 11, 2007	14.61	14.93	14.56	14.63	6,623,033	+0.13(+0.87%)
Dec 10, 2007	14.10	14.53	14.03	14.50	3,134,840	+0.54(+3.90%)
Dec 07, 2007	14.12	14.18	13.83	13.96	2,190,309	-0.01(-0.08%)
Dec 06, 2007	13.80	14.09	13.80	13.97	2,849,348	+0.16(+1.17%)
Dec 05, 2007	13.56	13.86	13.48	13.81	2,278,376	+0.54(+4.03%)
Dec 04, 2007	13.01	13.37	12.90	13.27	2,706,235	+0.13(+1.02%)
Dec 03, 2007	13.13	13.43	13.01	13.14	2,045,167	+0.14(+1.07%)
Nov 30, 2007	12.84	13.05	12.84	13.00	2,271,052	+0.41(+3.27%)
Nov 29, 2007	12.20	12.68	12.20	12.59	2,071,972	+0.20(+1.58%)
Nov 28, 2007	12.13	12.39	12.09	12.39	2,510,545	+0.45(+3.75%)
Nov 27, 2007	11.83	12.08	11.69	11.94	2,485,315	+0.26(+2.25%)
Nov 26, 2007	12.08	12.10	11.62	11.68	2,420,658	-0.10(-0.87%)
Nov 23, 2007	11.69	11.86	11.55	11.78	1,401,774	+0.34(+2.98%)
Nov 21, 2007	11.94	11.94	11.22	11.44	3,746,101	-0.82(-6.70%)
Nov 20, 2007	12.39	12.47	12.09	12.26	1,957,475	+0.14(+1.16%)
Nov 19, 2007	12.56	12.63	12.08	12.12	1,880,482	-0.58(-4.60%)
Nov 16, 2007	12.54	12.71	12.24	12.71	1,604,620	+0.39(+3.17%)
Nov 15, 2007	12.58	12.58	12.25	12.32	1,759,411	-0.36(-2.81%)
Nov 14, 2007	12.71	13.20	12.58	12.67	2,246,807	+0.21(+1.66%)
Nov 13, 2007	11.89	12.62	11.89	12.47	2,677,034	+0.81(+6.97%)
Nov 12, 2007	11.84	12.04	11.62	11.65	2,448,673	-0.04(-0.33%)
Nov 09, 2007	11.73	11.94	11.59	11.69	2,991,030	-0.08(-0.69%)
Nov 08, 2007	12.37	12.45	11.52	11.77	5,693,786	-0.58(-4.70%)
Nov 07, 2007	12.86	13.02	12.34	12.35	2,997,650	-0.61(-4.74%)
Nov 06, 2007	13.13	13.16	12.85	12.97	2,427,204	+0.00(+0.02%)
Nov 05, 2007	12.83	13.19	12.65	12.97	3,060,867	-0.55(-4.04%)
Nov 02, 2007	13.51	13.62	13.20	13.51	2,986,210	+0.25(+1.85%)
Nov 01, 2007	13.37	13.51	13.23	13.27	3,743,302	-0.54(-3.94%)
Oct 31, 2007	13.32	13.85	13.32	13.81	4,283,094	+0.61(+4.60%)
Oct 30, 2007	13.07	13.33	12.98	13.20	3,248,306	-0.11(-0.80%)
Oct 29, 2007	12.63	13.33	12.63	13.31	4,889,807	+0.98(+7.96%)
Oct 26, 2007	12.22	12.45	12.22	12.33	3,410,065	+0.54(+4.62%)
Oct 25, 2007	12.24	12.26	11.67	11.78	5,081,574	-0.37(-3.02%)
Oct 24, 2007	12.09	12.26	11.84	12.15	3,298,437	-0.16(-1.27%)
Oct 23, 2007	11.92	12.37	11.91	12.31	5,323,509	+0.83(+7.25%)
Oct 22, 2007	10.98	11.58	10.82	11.47	3,802,975	+0.45(+4.06%)
Oct 19, 2007	11.41	11.43	10.98	11.03	4,527,585	-0.49(-4.26%)
Oct 18, 2007	11.52	11.71	11.26	11.52	6,765,774	-0.33(-2.76%)
Oct 17, 2007	12.05	12.24	11.84	11.84	7,422,351	+0.28(+2.45%)
Oct 16, 2007	12.50	12.63	11.54	11.56	11,657,641	-1.07(-8.45%)
Oct 15, 2007	12.57	12.71	12.43	12.63	4,046,504	+0.37(+2.99%)
Oct 12, 2007	12.07	12.26	11.95	12.26	1,839,831	+0.19(+1.61%)
Oct 11, 2007	12.38	12.63	11.85	12.07	3,834,858	-0.20(-1.66%)
Oct 10, 2007	12.12	12.28	12.04	12.27	2,251,815	+0.25(+2.09%)
Oct 09, 2007	11.76	12.03	11.68	12.02	2,811,655	+0.62(+5.43%)
Oct 08, 2007	11.52	11.52	11.29	11.40	1,733,286	-0.24(-2.05%)
Oct 05, 2007	11.47	11.84	11.47	11.64	1,668,339	+0.29(+2.56%)
Oct 04, 2007	11.40	11.47	11.26	11.35	2,021,283	+0.02(+0.19%)
Oct 03, 2007	11.65	11.73	11.18	11.33	2,973,508	-0.25(-2.19%)
Oct 02, 2007	11.59	11.69	11.40	11.58	1,896,095	-0.18(-1.54%)

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.