Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.03	12.09	11.93	12.03	2,106,933	-0.05(-0.46%)
Dec 28, 2007	11.98	12.25	11.98	12.09	2,094,842	+0.05(+0.39%)
Dec 27, 2007	12.10	12.16	11.95	12.04	2,786,783	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,578,731	+0.03(+0.26%)
Dec 24, 2007	11.99	12.20	11.97	12.08	880,071	+0.04(+0.33%)
Dec 21, 2007	11.77	12.13	11.73	12.04	5,091,109	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.62	2,809,798	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,969	-0.11(-0.95%)
Dec 18, 2007	11.18	11.68	11.16	11.60	4,008,874	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.11	2,816,057	-0.20(-1.73%)
Dec 14, 2007	11.62	11.78	11.30	11.31	2,840,864	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,821,746	-0.08(-0.66%)
Dec 12, 2007	12.04	12.16	11.64	11.83	3,060,981	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.76	11.80	3,130,286	-0.23(-1.89%)
Dec 10, 2007	11.99	12.13	11.87	12.02	2,530,586	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.98	11.99	2,427,601	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.06	4,131,072	+0.57(+4.99%)
Dec 05, 2007	11.50	11.55	11.22	11.49	4,088,173	+0.11(+0.96%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,343,994	-0.04(-0.34%)
Dec 03, 2007	11.65	11.76	11.38	11.42	3,823,991	-0.28(-2.41%)
Nov 30, 2007	11.71	11.77	11.59	11.70	3,775,935	+0.10(+0.88%)
Nov 29, 2007	11.49	11.87	11.39	11.60	3,981,729	+0.09(+0.82%)
Nov 28, 2007	11.18	11.63	11.07	11.50	5,708,821	+0.43(+3.90%)
Nov 27, 2007	11.31	11.31	10.93	11.07	7,636,050	-0.11(-0.98%)
Nov 26, 2007	11.66	11.72	11.18	11.18	6,438,981	-0.46(-3.91%)
Nov 23, 2007	11.70	11.70	11.48	11.64	1,650,520	+0.12(+1.02%)
Nov 21, 2007	11.70	11.70	11.47	11.52	5,061,132	-0.25(-2.13%)
Nov 20, 2007	11.88	11.94	11.52	11.77	9,923,805	+0.13(+1.08%)
Nov 19, 2007	11.76	11.76	11.58	11.65	6,401,371	-0.17(-1.46%)
Nov 16, 2007	11.71	11.87	11.46	11.82	6,204,494	+0.17(+1.48%)
Nov 15, 2007	12.11	12.15	11.58	11.65	8,871,970	-0.49(-4.01%)
Nov 14, 2007	11.85	12.51	11.83	12.13	5,848,003	+0.30(+2.52%)
Nov 13, 2007	11.89	12.29	11.69	11.83	6,601,452	+0.59(+5.23%)
Nov 12, 2007	11.21	11.35	10.59	11.25	14,183,445	-0.33(-2.85%)
Nov 09, 2007	11.82	11.91	11.50	11.58	4,415,290	-0.24(-1.99%)
Nov 08, 2007	11.51	12.02	11.51	11.81	5,279,810	+0.35(+3.08%)
Nov 07, 2007	11.76	11.76	11.45	11.46	3,481,500	-0.32(-2.73%)
Nov 06, 2007	11.80	11.93	11.64	11.78	3,120,093	-0.05(-0.46%)
Nov 05, 2007	11.87	11.94	11.77	11.83	4,657,817	-0.03(-0.26%)
Nov 02, 2007	12.16	12.43	11.74	11.87	5,322,865	-0.26(-2.14%)
Nov 01, 2007	12.36	12.42	12.11	12.12	4,325,266	-0.27(-2.22%)
Oct 31, 2007	12.42	12.67	12.35	12.40	6,014,647	+0.01(+0.06%)
Oct 30, 2007	12.37	12.72	12.36	12.39	7,012,884	+0.01(+0.06%)
Oct 29, 2007	12.46	12.54	12.35	12.38	7,017,216	-0.02(-0.13%)
Oct 26, 2007	12.55	12.56	12.31	12.40	2,833,135	-0.02(-0.13%)
Oct 25, 2007	12.61	12.63	12.40	12.42	2,341,917	-0.15(-1.19%)
Oct 24, 2007	12.74	12.74	12.51	12.56	3,909,100	-0.18(-1.42%)
Oct 23, 2007	12.89	12.95	12.63	12.74	5,320,444	-0.20(-1.58%)
Oct 22, 2007	13.11	13.17	12.93	12.95	4,638,218	-0.29(-2.19%)
Oct 19, 2007	13.97	13.97	13.22	13.24	9,900,302	-0.78(-5.60%)
Oct 18, 2007	14.13	14.18	13.88	14.02	4,295,321	-0.10(-0.72%)
Oct 17, 2007	14.11	14.20	14.01	14.13	5,077,447	+0.16(+1.12%)
Oct 16, 2007	14.21	14.22	13.89	13.97	3,780,785	-0.17(-1.22%)
Oct 15, 2007	14.28	14.40	14.08	14.14	3,693,882	-0.11(-0.77%)
Oct 12, 2007	14.38	14.46	14.11	14.25	4,416,399	-0.20(-1.36%)
Oct 11, 2007	14.61	14.75	14.40	14.45	2,724,570	-0.09(-0.65%)
Oct 10, 2007	14.44	14.60	14.38	14.54	3,088,237	+0.11(+0.76%)
Oct 09, 2007	14.20	14.47	14.18	14.43	3,114,856	+0.32(+2.28%)
Oct 08, 2007	13.82	14.15	13.80	14.11	2,881,429	+0.23(+1.64%)
Oct 05, 2007	13.90	13.95	13.68	13.88	2,660,476	+0.02(+0.17%)
Oct 04, 2007	13.84	13.91	13.73	13.86	2,371,989	+0.02(+0.11%)
Oct 03, 2007	13.89	14.01	13.77	13.84	3,699,743	-0.15(-1.07%)
Oct 02, 2007	14.06	14.07	13.89	13.99	2,468,577	-0.02(-0.11%)

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.