Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.11	10.14	9.750	10.07	1,743,507	-0.07(-0.66%)
Dec 28, 2007	10.56	10.64	10.13	10.14	1,045,840	-0.26(-2.46%)
Dec 27, 2007	10.93	11.09	10.38	10.40	1,034,876	-0.75(-6.70%)
Dec 26, 2007	11.26	11.41	11.03	11.14	1,020,837	-0.32(-2.76%)
Dec 24, 2007	10.98	11.46	10.86	11.46	500,734	+0.56(+5.12%)
Dec 21, 2007	10.60	10.96	10.55	10.90	2,089,563	+0.38(+3.64%)
Dec 20, 2007	10.71	10.76	10.41	10.52	1,614,783	-0.08(-0.76%)
Dec 19, 2007	10.36	10.62	10.31	10.60	1,288,747	+0.26(+2.54%)
Dec 18, 2007	10.22	10.42	9.979	10.34	1,857,938	+0.26(+2.53%)
Dec 17, 2007	10.51	10.51	10.08	10.08	1,714,442	-0.48(-4.52%)
Dec 14, 2007	10.96	11.23	10.56	10.56	1,560,649	-0.57(-5.14%)
Dec 13, 2007	11.12	11.18	10.94	11.13	1,850,525	-0.05(-0.48%)
Dec 12, 2007	11.45	11.79	11.00	11.18	1,340,249	+0.02(+0.18%)
Dec 11, 2007	11.85	12.08	11.14	11.16	2,047,822	-0.67(-5.68%)
Dec 10, 2007	11.53	11.89	11.46	11.83	1,993,956	+0.26(+2.27%)
Dec 07, 2007	11.77	11.79	11.53	11.57	1,342,326	-0.20(-1.71%)
Dec 06, 2007	11.43	11.80	11.39	11.77	1,500,280	+0.31(+2.70%)
Dec 05, 2007	11.09	11.46	11.09	11.46	1,311,472	+0.56(+5.18%)
Dec 04, 2007	11.44	11.44	10.90	10.90	1,064,822	-0.64(-5.54%)
Dec 03, 2007	11.71	11.71	11.36	11.54	538,016	-0.11(-0.92%)
Nov 30, 2007	12.02	12.10	11.55	11.65	1,226,142	-0.09(-0.74%)
Nov 29, 2007	11.67	11.78	11.42	11.73	856,022	+0.05(+0.40%)
Nov 28, 2007	11.40	13.43	11.33	11.69	1,873,738	+0.48(+4.26%)
Nov 27, 2007	10.92	11.26	10.92	11.21	1,277,192	+0.26(+2.33%)
Nov 26, 2007	11.67	11.67	10.95	10.95	1,294,592	-0.71(-6.06%)
Nov 23, 2007	11.57	11.73	11.48	11.66	409,421	+0.22(+1.94%)
Nov 21, 2007	11.23	11.52	11.06	11.44	1,276,597	+0.07(+0.65%)
Nov 20, 2007	11.53	11.84	11.14	11.36	1,423,828	-0.13(-1.17%)
Nov 19, 2007	11.73	11.85	11.50	11.50	1,117,022	-0.41(-3.44%)
Nov 16, 2007	12.26	12.26	11.67	11.91	1,250,423	-0.23(-1.88%)
Nov 15, 2007	11.83	12.14	11.66	12.14	1,543,993	+0.32(+2.73%)
Nov 14, 2007	12.23	12.26	11.75	11.81	697,191	-0.36(-2.93%)
Nov 13, 2007	11.96	12.18	11.94	12.17	1,115,387	+0.28(+2.38%)
Nov 12, 2007	11.85	12.00	11.80	11.89	1,574,629	+0.01(+0.06%)
Nov 09, 2007	11.94	12.04	11.73	11.88	1,991,337	-0.24(-1.94%)
Nov 08, 2007	12.31	12.31	11.68	12.12	10,005,399	-0.09(-0.72%)
Nov 07, 2007	12.57	12.72	12.10	12.20	3,563,884	-0.42(-3.35%)
Nov 06, 2007	12.33	12.63	12.14	12.63	988,084	+0.34(+2.74%)
Nov 05, 2007	12.12	12.47	12.04	12.29	1,776,197	-0.08(-0.65%)
Nov 02, 2007	12.45	12.63	12.14	12.37	3,036,975	+0.22(+1.77%)
Nov 01, 2007	12.68	12.68	12.06	12.16	2,109,827	-0.73(-5.64%)
Oct 31, 2007	12.57	12.90	12.48	12.88	1,231,387	+0.38(+3.01%)
Oct 30, 2007	12.35	12.58	12.35	12.51	957,150	+0.13(+1.09%)
Oct 29, 2007	12.59	12.59	12.31	12.37	439,313	-0.13(-1.02%)
Oct 26, 2007	12.35	12.60	12.24	12.50	797,427	+0.31(+2.54%)
Oct 25, 2007	12.26	12.44	12.08	12.19	1,150,930	+0.01(+0.05%)
Oct 24, 2007	12.20	12.24	11.92	12.18	873,868	-0.09(-0.71%)
Oct 23, 2007	12.29	12.39	11.98	12.27	575,688	+0.12(+1.00%)
Oct 22, 2007	11.77	12.20	11.71	12.15	670,273	+0.21(+1.75%)
Oct 19, 2007	12.37	12.49	11.94	11.94	2,391,687	-0.44(-3.58%)
Oct 18, 2007	12.09	12.43	12.02	12.39	1,633,818	+0.25(+2.05%)
Oct 17, 2007	12.04	12.17	11.73	12.14	1,020,802	+0.13(+1.12%)
Oct 16, 2007	12.06	12.39	11.73	12.00	864,945	+0.14(+1.19%)
Oct 15, 2007	12.17	12.19	11.86	11.86	946,889	-0.31(-2.54%)
Oct 12, 2007	12.08	12.20	11.99	12.17	742,847	+0.15(+1.29%)
Oct 11, 2007	12.27	12.34	11.98	12.02	939,602	-0.24(-1.92%)
Oct 10, 2007	12.17	12.27	12.07	12.25	3,415,463	+0.12(+1.00%)
Oct 09, 2007	12.10	12.17	11.90	12.13	1,040,135	+0.04(+0.33%)
Oct 08, 2007	12.20	12.23	11.95	12.09	842,042	-0.17(-1.43%)
Oct 05, 2007	12.35	12.40	12.12	12.26	1,284,182	+0.07(+0.55%)
Oct 04, 2007	12.46	12.54	12.18	12.20	697,934	-0.27(-2.16%)
Oct 03, 2007	12.42	12.75	12.31	12.47	1,147,361	-0.05(-0.38%)
Oct 02, 2007	12.23	12.51	12.06	12.51	490,175	+0.32(+2.65%)

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.