Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.35	13.54	13.25	13.37	10,549,943	-0.05(-0.37%)
Dec 28, 2007	13.21	13.50	13.21	13.42	10,636,494	+0.18(+1.33%)
Dec 27, 2007	13.37	13.40	13.21	13.24	5,358,449	-0.15(-1.13%)
Dec 26, 2007	13.83	13.83	13.20	13.39	8,617,181	-0.35(-2.51%)
Dec 24, 2007	13.67	13.82	13.64	13.74	4,686,602	+0.07(+0.51%)
Dec 21, 2007	13.50	13.69	13.33	13.67	17,915,302	+0.33(+2.45%)
Dec 20, 2007	13.63	13.77	13.15	13.34	16,615,437	-0.16(-1.21%)
Dec 19, 2007	13.64	13.75	13.37	13.50	9,975,904	-0.10(-0.74%)
Dec 18, 2007	13.49	13.74	13.26	13.60	14,506,738	+0.18(+1.36%)
Dec 17, 2007	13.22	13.60	13.22	13.42	15,209,141	+0.12(+0.90%)
Dec 14, 2007	13.46	13.48	13.13	13.30	15,912,064	-0.14(-1.07%)
Dec 13, 2007	13.09	13.50	12.98	13.45	14,679,671	+0.32(+2.44%)
Dec 12, 2007	12.94	13.42	12.84	13.13	20,049,122	+0.30(+2.30%)
Dec 11, 2007	13.51	13.51	12.67	12.83	18,198,002	-0.68(-5.06%)
Dec 10, 2007	13.56	13.60	13.14	13.52	16,595,312	-0.03(-0.23%)
Dec 07, 2007	13.43	13.77	13.35	13.55	18,616,854	+0.16(+1.22%)
Dec 06, 2007	12.98	13.60	12.63	13.38	24,232,958	+0.66(+5.18%)
Dec 05, 2007	13.15	13.19	12.54	12.72	15,721,735	-0.33(-2.55%)
Dec 04, 2007	12.79	13.13	12.64	13.06	14,037,974	+0.17(+1.32%)
Dec 03, 2007	12.68	12.94	12.68	12.89	12,773,702	+0.08(+0.59%)
Nov 30, 2007	12.62	12.89	12.62	12.81	20,345,650	+0.32(+2.56%)
Nov 29, 2007	12.56	12.56	12.37	12.49	14,418,491	-0.13(-1.04%)
Nov 28, 2007	11.93	12.72	11.93	12.62	17,077,776	+0.70(+5.90%)
Nov 27, 2007	11.80	12.12	11.80	11.92	13,544,737	+0.16(+1.39%)
Nov 26, 2007	11.89	12.07	11.73	11.76	13,185,695	-0.11(-0.90%)
Nov 23, 2007	11.96	12.13	11.58	11.86	7,860,152	-0.04(-0.37%)
Nov 21, 2007	12.54	12.88	11.75	11.91	21,501,268	-0.78(-6.14%)
Nov 20, 2007	12.36	12.76	12.32	12.69	29,242,972	+0.33(+2.64%)
Nov 19, 2007	12.51	12.61	12.25	12.36	12,313,367	-0.26(-2.04%)
Nov 16, 2007	12.63	12.69	12.34	12.62	10,420,763	+0.11(+0.85%)
Nov 15, 2007	12.45	12.72	12.44	12.51	9,092,278	-0.01(-0.05%)
Nov 14, 2007	12.82	13.06	12.51	12.52	10,163,197	-0.40(-3.06%)
Nov 13, 2007	12.61	13.03	12.58	12.91	14,471,846	+0.38(+3.06%)
Nov 12, 2007	12.00	12.69	12.00	12.53	14,314,628	+0.36(+2.94%)
Nov 09, 2007	11.90	12.37	11.90	12.17	16,298,543	+0.01(+0.10%)
Nov 08, 2007	11.97	12.56	11.76	12.16	25,625,190	+0.76(+6.67%)
Nov 07, 2007	11.56	11.80	11.37	11.40	13,345,534	-0.36(-3.04%)
Nov 06, 2007	11.34	11.80	11.34	11.76	8,877,166	+0.44(+3.88%)
Nov 05, 2007	11.23	11.42	11.23	11.32	10,540,601	-0.12(-1.04%)
Nov 02, 2007	11.41	11.46	11.24	11.44	10,976,635	+0.10(+0.89%)
Nov 01, 2007	11.75	11.75	11.34	11.34	11,653,938	-0.53(-4.50%)
Oct 31, 2007	11.80	11.93	11.66	11.87	7,092,891	+0.08(+0.64%)
Oct 30, 2007	11.73	11.88	11.65	11.80	6,055,125	+0.07(+0.59%)
Oct 29, 2007	11.59	11.82	11.59	11.73	7,408,934	+0.04(+0.32%)
Oct 26, 2007	11.63	11.87	11.52	11.69	13,727,816	+0.19(+1.69%)
Oct 25, 2007	11.44	11.63	11.31	11.49	10,079,380	+0.14(+1.27%)
Oct 24, 2007	11.32	11.39	11.05	11.35	9,059,840	+0.06(+0.50%)
Oct 23, 2007	11.45	11.71	11.11	11.29	8,050,413	-0.05(-0.44%)
Oct 22, 2007	10.99	11.46	10.88	11.34	8,825,475	+0.19(+1.75%)
Oct 19, 2007	11.42	11.46	11.12	11.15	12,291,915	-0.33(-2.90%)
Oct 18, 2007	11.45	11.55	11.26	11.48	13,151,997	-0.08(-0.71%)
Oct 17, 2007	11.79	11.92	11.50	11.56	9,134,194	-0.09(-0.76%)
Oct 16, 2007	11.84	11.87	11.62	11.65	7,814,615	-0.19(-1.64%)
Oct 15, 2007	12.03	12.03	11.71	11.85	10,215,585	-0.09(-0.79%)
Oct 12, 2007	11.92	12.10	11.88	11.94	6,579,893	-0.03(-0.26%)
Oct 11, 2007	11.87	12.39	11.78	11.97	16,537,390	-0.17(-1.40%)
Oct 10, 2007	11.87	12.21	11.86	12.14	15,770,455	+0.22(+1.84%)
Oct 09, 2007	11.83	11.93	11.80	11.92	16,182,505	+0.08(+0.69%)
Oct 08, 2007	11.86	11.90	11.67	11.84	9,313,703	-0.04(-0.32%)
Oct 05, 2007	11.64	11.98	11.53	11.88	11,398,238	+0.32(+2.77%)
Oct 04, 2007	11.73	11.86	11.51	11.56	13,748,772	-0.15(-1.29%)
Oct 03, 2007	11.81	11.85	11.59	11.71	14,133,720	-0.18(-1.48%)
Oct 02, 2007	11.62	11.93	11.59	11.88	12,269,019	+0.26(+2.27%)

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.