Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.14	10.26	10.10	10.12	27,642	-0.10(-0.94%)
Dec 28, 2007	10.35	10.41	10.06	10.22	27,018	-0.25(-2.39%)
Dec 27, 2007	10.77	10.78	10.46	10.47	57,674	-0.21(-1.98%)
Dec 26, 2007	10.59	10.87	10.59	10.68	65,052	+0.01(+0.09%)
Dec 24, 2007	10.68	10.69	10.61	10.67	4,676	-0.04(-0.36%)
Dec 21, 2007	10.87	10.91	10.65	10.71	75,133	-0.15(-1.42%)
Dec 20, 2007	11.10	11.15	10.59	10.86	40,424	-0.25(-2.25%)
Dec 19, 2007	11.05	11.29	11.05	11.11	30,032	+0.07(+0.61%)
Dec 18, 2007	10.96	11.07	10.50	11.05	31,591	+0.15(+1.41%)
Dec 17, 2007	11.07	11.17	10.77	10.89	26,291	-0.45(-3.99%)
Dec 14, 2007	10.97	11.41	10.97	11.35	27,538	+0.17(+1.55%)
Dec 13, 2007	11.50	11.53	11.17	11.17	191,937	-0.28(-2.44%)
Dec 12, 2007	11.74	11.75	11.19	11.45	41,255	+0.00(+0.00%)
Dec 11, 2007	11.21	11.66	11.17	11.45	38,761	+0.41(+3.75%)
Dec 10, 2007	11.36	11.36	10.99	11.04	70,664	-0.21(-1.88%)
Dec 07, 2007	11.20	11.28	10.95	11.25	106,308	-0.03(-0.26%)
Dec 06, 2007	11.31	11.55	10.84	11.28	138,419	+0.73(+6.93%)
Dec 05, 2007	11.32	11.32	10.55	10.55	33,773	-0.74(-6.56%)
Dec 04, 2007	11.27	11.33	11.15	11.29	3,117	-0.06(-0.51%)
Dec 03, 2007	11.21	11.35	11.18	11.35	1,766	+0.13(+1.20%)
Nov 30, 2007	11.55	11.55	11.21	11.21	12,989	-0.20(-1.77%)
Nov 29, 2007	11.61	11.61	11.41	11.41	19,848	-0.15(-1.33%)
Nov 28, 2007	11.63	11.72	11.52	11.57	9,560	+0.03(+0.25%)
Nov 27, 2007	11.63	11.63	11.49	11.54	6,131	+0.03(+0.25%)
Nov 26, 2007	11.58	11.64	11.47	11.51	4,468	-0.07(-0.58%)
Nov 23, 2007	11.41	11.64	11.41	11.58	4,988	+0.36(+3.17%)
Nov 21, 2007	11.70	11.70	11.18	11.22	56,012	-0.52(-4.43%)
Nov 20, 2007	12.39	12.39	11.70	11.74	8,729	-0.64(-5.21%)
Nov 19, 2007	12.69	12.72	12.38	12.38	9,248	-0.48(-3.74%)
Nov 16, 2007	13.00	13.10	12.80	12.87	44,061	-0.13(-1.04%)
Nov 15, 2007	12.83	13.08	12.71	13.00	34,604	+0.06(+0.45%)
Nov 14, 2007	13.05	13.24	12.85	12.94	9,664	-0.29(-2.18%)
Nov 13, 2007	13.41	13.41	13.08	13.23	19,120	-0.13(-1.01%)
Nov 12, 2007	13.55	13.63	13.23	13.37	18,913	-0.24(-1.77%)
Nov 09, 2007	13.66	14.11	13.56	13.61	65,364	-0.11(-0.77%)
Nov 08, 2007	13.66	13.83	13.60	13.71	12,574	+0.01(+0.07%)
Nov 07, 2007	13.66	13.91	13.66	13.70	6,339	-0.06(-0.42%)
Nov 06, 2007	13.64	13.76	13.55	13.76	32,734	+0.09(+0.63%)
Nov 05, 2007	13.49	13.71	13.47	13.67	36,475	+0.10(+0.71%)
Nov 02, 2007	13.67	13.96	13.39	13.58	48,218	+0.42(+3.22%)
Nov 01, 2007	12.81	13.23	12.78	13.15	10,703	+0.35(+2.70%)
Oct 31, 2007	12.95	13.08	12.71	12.81	13,717	-0.13(-0.97%)
Oct 30, 2007	12.83	12.99	12.74	12.93	19,952	+0.05(+0.37%)
Oct 29, 2007	12.79	12.96	12.68	12.89	27,330	+0.06(+0.45%)
Oct 26, 2007	12.54	12.85	12.37	12.83	20,783	+0.38(+3.09%)
Oct 25, 2007	12.78	12.80	12.40	12.44	18,393	-0.32(-2.49%)
Oct 24, 2007	12.49	12.80	12.26	12.76	14,132	+0.30(+2.39%)
Oct 23, 2007	12.93	12.96	12.44	12.46	62,974	-0.34(-2.63%)
Oct 22, 2007	13.11	13.26	12.77	12.80	29,824	-0.22(-1.70%)
Oct 19, 2007	13.27	13.31	13.02	13.02	7,586	-0.26(-1.96%)
Oct 18, 2007	13.72	13.72	13.20	13.28	16,315	-0.38(-2.82%)
Oct 17, 2007	13.87	14.12	13.65	13.66	8,209	-0.25(-1.80%)
Oct 16, 2007	13.78	14.04	13.71	13.91	20,368	+0.15(+1.12%)
Oct 15, 2007	13.71	13.76	13.50	13.76	26,499	+0.05(+0.35%)
Oct 12, 2007	13.64	13.71	13.47	13.71	99,242	+0.12(+0.85%)
Oct 11, 2007	13.75	13.90	13.57	13.60	14,132	+0.04(+0.28%)
Oct 10, 2007	13.55	13.62	13.52	13.56	9,352	+0.04(+0.28%)
Oct 09, 2007	13.56	13.67	13.48	13.52	10,599	-0.13(-0.92%)
Oct 08, 2007	13.74	13.89	13.53	13.65	15,068	+0.07(+0.50%)
Oct 05, 2007	13.62	13.81	13.55	13.58	7,689	+0.08(+0.57%)
Oct 04, 2007	13.54	13.57	13.47	13.50	8,729	+0.02(+0.14%)
Oct 03, 2007	13.56	13.57	13.37	13.48	24,005	-0.01(-0.07%)
Oct 02, 2007	13.76	13.81	13.49	13.49	16,211	-0.38(-2.71%)

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.