Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.892	10.34	9.892	10.20	4,148,893	+0.26(+2.65%)
Dec 28, 2007	9.837	9.996	9.716	9.936	4,272,565	+0.09(+0.89%)
Dec 27, 2007	10.11	10.17	9.832	9.848	6,215,249	-0.29(-2.87%)
Dec 26, 2007	10.21	10.24	9.996	10.14	4,953,521	-0.05(-0.49%)
Dec 24, 2007	10.25	10.49	10.07	10.19	2,541,470	-0.13(-1.28%)
Dec 21, 2007	10.33	10.49	10.13	10.32	5,623,330	+0.09(+0.91%)
Dec 20, 2007	10.12	10.31	10.10	10.23	4,435,329	+0.08(+0.81%)
Dec 19, 2007	10.24	10.38	9.952	10.14	5,117,461	-0.11(-1.07%)
Dec 18, 2007	9.716	10.39	9.716	10.25	8,295,087	+0.59(+6.08%)
Dec 17, 2007	9.996	10.00	9.650	9.667	7,476,976	-0.40(-3.93%)
Dec 14, 2007	9.974	10.23	9.892	10.06	4,484,607	-0.05(-0.54%)
Dec 13, 2007	10.60	10.60	10.06	10.12	7,609,364	-0.55(-5.15%)
Dec 12, 2007	10.92	10.92	10.49	10.67	6,336,525	+0.07(+0.62%)
Dec 11, 2007	10.22	11.01	10.22	10.60	8,052,633	-0.36(-3.26%)
Dec 10, 2007	10.79	11.03	10.78	10.96	3,588,316	-0.04(-0.35%)
Dec 07, 2007	11.25	11.44	10.94	11.00	2,880,937	-0.25(-2.25%)
Dec 06, 2007	11.02	11.28	10.92	11.25	3,651,440	+0.22(+1.99%)
Dec 05, 2007	10.68	11.09	10.58	11.03	5,108,614	+0.43(+4.04%)
Dec 04, 2007	10.29	10.75	10.11	10.60	5,381,181	-0.09(-0.82%)
Dec 03, 2007	10.63	10.77	10.60	10.69	3,227,851	-0.12(-1.12%)
Nov 30, 2007	10.92	10.93	10.72	10.81	3,935,650	+0.20(+1.92%)
Nov 29, 2007	10.55	10.67	10.45	10.61	3,018,604	+0.05(+0.47%)
Nov 28, 2007	10.47	10.64	10.38	10.56	4,526,608	+0.14(+1.37%)
Nov 27, 2007	10.39	10.51	10.22	10.41	7,313,614	+0.06(+0.58%)
Nov 26, 2007	10.55	10.60	10.35	10.35	4,015,956	-0.28(-2.64%)
Nov 23, 2007	10.49	10.63	10.47	10.63	1,827,950	+0.20(+1.90%)
Nov 21, 2007	10.47	10.53	10.37	10.44	5,162,504	-0.18(-1.66%)
Nov 20, 2007	10.70	10.70	10.31	10.61	11,250,090	+0.14(+1.31%)
Nov 19, 2007	10.62	10.79	10.42	10.47	2,900,353	-0.24(-2.21%)
Nov 16, 2007	10.99	11.00	10.54	10.71	3,240,452	-0.19(-1.71%)
Nov 15, 2007	10.79	10.98	10.69	10.90	4,447,098	-0.04(-0.35%)
Nov 14, 2007	11.26	11.35	10.91	10.94	5,494,055	-0.28(-2.50%)
Nov 13, 2007	10.88	11.24	10.77	11.22	3,818,308	+0.41(+3.76%)
Nov 12, 2007	10.41	11.01	10.41	10.81	9,195,648	+0.37(+3.58%)
Nov 09, 2007	10.62	10.67	10.40	10.44	4,802,380	-0.35(-3.21%)
Nov 08, 2007	10.53	10.82	10.31	10.78	6,622,197	+0.30(+2.83%)
Nov 07, 2007	10.11	10.95	10.11	10.49	3,814,711	-0.44(-4.02%)
Nov 06, 2007	10.94	11.13	10.66	10.92	4,563,632	-0.03(-0.25%)
Nov 05, 2007	10.52	11.17	10.52	10.95	5,949,943	-0.36(-3.16%)
Nov 02, 2007	11.67	11.71	11.12	11.31	4,354,674	-0.31(-2.69%)
Nov 01, 2007	12.00	12.00	11.57	11.62	3,602,373	-0.35(-2.94%)
Oct 31, 2007	11.95	12.07	11.83	11.97	2,008,379	+0.03(+0.23%)
Oct 30, 2007	12.20	12.20	11.93	11.95	2,026,221	-0.01(-0.09%)
Oct 29, 2007	11.99	12.07	11.91	11.96	2,290,946	-0.06(-0.50%)
Oct 26, 2007	11.69	12.03	11.69	12.02	2,155,124	+0.34(+2.92%)
Oct 25, 2007	11.94	11.94	11.45	11.68	2,840,424	+0.04(+0.38%)
Oct 24, 2007	11.80	11.81	11.41	11.63	3,803,011	-0.19(-1.63%)
Oct 23, 2007	11.56	12.03	11.32	11.83	2,733,369	+0.08(+0.70%)
Oct 22, 2007	11.68	11.84	11.52	11.74	3,638,969	-0.07(-0.60%)
Oct 19, 2007	11.76	12.11	11.70	11.81	3,636,238	-0.29(-2.40%)
Oct 18, 2007	12.06	12.21	12.00	12.11	3,280,297	+0.02(+0.18%)
Oct 17, 2007	11.97	12.12	11.86	12.08	3,180,889	+0.10(+0.83%)
Oct 16, 2007	12.50	12.50	11.96	11.98	3,452,715	-0.34(-2.76%)
Oct 15, 2007	12.46	12.46	12.20	12.33	2,512,157	-0.03(-0.22%)
Oct 12, 2007	12.25	12.37	12.20	12.35	2,111,747	+0.17(+1.40%)
Oct 11, 2007	12.61	12.61	12.09	12.18	2,338,466	-0.15(-1.25%)
Oct 10, 2007	12.62	12.62	12.05	12.34	3,137,739	+0.14(+1.13%)
Oct 09, 2007	12.15	12.63	12.11	12.20	2,141,715	-0.10(-0.80%)
Oct 08, 2007	12.63	12.63	12.08	12.30	2,342,653	-0.02(-0.13%)
Oct 05, 2007	12.29	12.34	12.20	12.31	3,216,938	+0.12(+0.95%)
Oct 04, 2007	11.81	12.21	11.81	12.20	4,211,023	+0.23(+1.88%)
Oct 03, 2007	11.61	12.06	11.61	11.97	3,824,495	+0.24(+2.06%)
Oct 02, 2007	11.97	12.03	11.71	11.73	4,491,042	-0.19(-1.61%)

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.