Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.50	10.85	10.41	10.64	223,290	+0.06(+0.57%)
Dec 28, 2007	10.58	10.89	10.54	10.58	158,885	+0.11(+1.04%)
Dec 27, 2007	10.89	11.01	10.41	10.47	168,959	-0.44(-4.00%)
Dec 26, 2007	10.80	11.01	10.69	10.90	186,516	+0.01(+0.05%)
Dec 24, 2007	10.82	11.06	10.44	10.90	121,053	+0.03(+0.30%)
Dec 21, 2007	10.70	10.91	10.55	10.86	673,245	+0.34(+3.27%)
Dec 20, 2007	10.55	10.57	10.42	10.52	272,236	+0.10(+0.94%)
Dec 19, 2007	10.42	10.53	10.41	10.42	238,007	+0.00(+0.00%)
Dec 18, 2007	10.49	10.56	10.38	10.42	435,218	+0.09(+0.85%)
Dec 17, 2007	10.50	10.67	10.34	10.34	237,583	-0.18(-1.71%)
Dec 14, 2007	10.53	10.86	10.52	10.52	139,860	-0.15(-1.38%)
Dec 13, 2007	10.60	10.79	10.53	10.66	238,496	-0.05(-0.51%)
Dec 12, 2007	10.87	10.91	10.56	10.72	146,721	+0.23(+2.24%)
Dec 11, 2007	11.05	11.13	10.42	10.48	297,980	-0.49(-4.48%)
Dec 10, 2007	11.06	11.17	10.89	10.97	211,512	-0.07(-0.59%)
Dec 07, 2007	11.13	11.28	10.93	11.04	163,069	-0.03(-0.30%)
Dec 06, 2007	10.95	11.13	10.91	11.07	421,063	+0.11(+1.00%)
Dec 05, 2007	11.33	11.33	10.87	10.96	213,405	-0.17(-1.57%)
Dec 04, 2007	11.33	11.39	11.13	11.14	137,775	-0.37(-3.22%)
Dec 03, 2007	11.55	11.76	11.31	11.51	200,671	+0.01(+0.09%)
Nov 30, 2007	11.46	11.57	11.37	11.50	385,109	+0.16(+1.44%)
Nov 29, 2007	11.56	11.56	11.11	11.33	141,841	-0.25(-2.12%)
Nov 28, 2007	11.08	11.59	11.07	11.58	270,402	+0.64(+5.83%)
Nov 27, 2007	10.96	11.46	10.88	10.94	134,780	+0.00(+0.00%)
Nov 26, 2007	11.66	11.83	10.88	10.94	190,518	-0.71(-6.09%)
Nov 23, 2007	11.62	11.98	11.58	11.65	106,576	+0.10(+0.85%)
Nov 21, 2007	11.71	11.98	11.32	11.55	191,279	-0.21(-1.76%)
Nov 20, 2007	11.60	12.01	11.51	11.76	219,370	+0.15(+1.32%)
Nov 19, 2007	11.73	11.73	11.32	11.61	125,931	-0.25(-2.12%)
Nov 16, 2007	11.99	12.04	11.51	11.86	233,821	-0.10(-0.87%)
Nov 15, 2007	11.84	12.02	11.74	11.96	97,147	+0.09(+0.74%)
Nov 14, 2007	12.11	12.25	11.78	11.87	682,265	-0.21(-1.72%)
Nov 13, 2007	12.03	12.14	11.70	12.08	231,664	+0.41(+3.51%)
Nov 12, 2007	11.67	11.92	11.46	11.67	318,381	+0.01(+0.05%)
Nov 09, 2007	11.79	12.08	11.55	11.67	143,974	-0.32(-2.69%)
Nov 08, 2007	11.64	12.13	11.64	11.99	191,215	+0.47(+4.12%)
Nov 07, 2007	11.83	12.11	11.50	11.51	152,635	-0.51(-4.22%)
Nov 06, 2007	12.08	12.11	11.79	12.02	181,088	-0.04(-0.36%)
Nov 05, 2007	12.01	12.19	11.64	12.07	244,111	-0.21(-1.73%)
Nov 02, 2007	12.35	12.43	12.09	12.28	141,407	+0.10(+0.85%)
Nov 01, 2007	12.23	12.44	12.13	12.17	251,139	-0.26(-2.06%)
Oct 31, 2007	12.51	12.55	12.34	12.43	180,804	+0.02(+0.13%)
Oct 30, 2007	12.28	12.58	12.28	12.41	220,638	+0.14(+1.11%)
Oct 29, 2007	12.45	12.65	12.24	12.28	308,423	-0.14(-1.10%)
Oct 26, 2007	12.21	12.53	11.98	12.41	254,857	+0.41(+3.46%)
Oct 25, 2007	12.06	12.25	11.75	12.00	267,115	-0.04(-0.32%)
Oct 24, 2007	12.31	12.67	11.54	12.04	337,026	-0.38(-3.08%)
Oct 23, 2007	12.79	12.79	12.29	12.42	239,462	+0.00(+0.00%)
Oct 22, 2007	11.57	12.47	11.50	12.42	220,270	+0.69(+5.91%)
Oct 19, 2007	12.39	12.53	11.60	11.73	277,105	-0.67(-5.41%)
Oct 18, 2007	12.36	12.48	12.12	12.40	206,987	-0.04(-0.31%)
Oct 17, 2007	12.22	12.45	12.14	12.44	279,814	+0.37(+3.08%)
Oct 16, 2007	12.38	12.54	12.01	12.07	332,770	-0.36(-2.90%)
Oct 15, 2007	12.50	12.55	12.33	12.43	137,113	-0.06(-0.48%)
Oct 12, 2007	12.35	12.55	12.20	12.49	148,539	+0.13(+1.06%)
Oct 11, 2007	12.39	12.55	12.19	12.35	167,817	+0.03(+0.22%)
Oct 10, 2007	12.39	12.55	12.21	12.33	184,737	-0.06(-0.48%)
Oct 09, 2007	12.62	12.62	12.22	12.39	180,166	-0.21(-1.65%)
Oct 08, 2007	12.62	12.71	12.53	12.59	155,695	-0.10(-0.77%)
Oct 05, 2007	12.48	12.85	12.41	12.69	208,963	+0.37(+3.01%)
Oct 04, 2007	12.44	12.44	12.26	12.32	180,507	-0.02(-0.18%)
Oct 03, 2007	12.37	12.55	12.32	12.34	324,742	-0.10(-0.79%)
Oct 02, 2007	12.53	12.67	12.39	12.44	240,314	+4.09(+48.95%)

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.