Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.92	12.96	12.74	12.80	16,109,068	-0.23(-1.75%)
Dec 28, 2007	13.17	13.24	12.91	13.03	11,850,951	+0.05(+0.39%)
Dec 27, 2007	13.31	13.37	12.96	12.98	21,151,308	-0.32(-2.44%)
Dec 26, 2007	13.12	13.33	13.12	13.30	13,407,449	+0.12(+0.94%)
Dec 24, 2007	13.23	13.34	13.08	13.18	10,057,678	-0.05(-0.38%)
Dec 21, 2007	13.13	13.40	13.04	13.23	44,680,576	+0.36(+2.79%)
Dec 20, 2007	12.51	12.97	12.41	12.87	35,860,224	+0.66(+5.37%)
Dec 19, 2007	12.36	12.59	12.15	12.22	36,587,912	-0.12(-0.97%)
Dec 18, 2007	12.39	12.51	12.21	12.34	28,505,812	+0.03(+0.28%)
Dec 17, 2007	12.54	12.76	12.25	12.30	30,766,106	-0.31(-2.48%)
Dec 14, 2007	13.05	13.06	12.57	12.61	37,059,664	-0.54(-4.08%)
Dec 13, 2007	13.23	13.42	13.10	13.15	28,023,510	-0.12(-0.93%)
Dec 12, 2007	13.24	13.40	13.02	13.27	42,118,040	+0.27(+2.07%)
Dec 11, 2007	13.33	13.55	13.00	13.00	41,866,632	-0.05(-0.40%)
Dec 10, 2007	12.90	13.10	12.81	13.06	27,023,558	+0.05(+0.36%)
Dec 07, 2007	13.04	13.13	12.91	13.01	25,283,764	-0.02(-0.12%)
Dec 06, 2007	13.05	13.15	12.88	13.03	30,142,992	+0.16(+1.26%)
Dec 05, 2007	12.88	12.94	12.73	12.86	26,767,146	+0.16(+1.28%)
Dec 04, 2007	12.64	12.89	12.61	12.70	31,112,044	-0.01(-0.06%)
Dec 03, 2007	12.81	13.03	12.67	12.71	30,265,754	-0.22(-1.73%)
Nov 30, 2007	13.10	13.14	12.81	12.93	35,799,140	-0.01(-0.06%)
Nov 29, 2007	13.02	13.18	12.80	12.94	30,892,544	-0.08(-0.59%)
Nov 28, 2007	12.83	13.37	12.78	13.02	52,038,792	+0.47(+3.78%)
Nov 27, 2007	12.05	12.68	12.05	12.54	48,561,264	+0.59(+4.90%)
Nov 26, 2007	12.44	12.53	11.93	11.96	42,890,380	-0.36(-2.94%)
Nov 23, 2007	12.30	12.32	12.07	12.32	11,132,816	+0.13(+1.11%)
Nov 21, 2007	12.29	12.50	12.00	12.19	28,187,364	-0.26(-2.11%)
Nov 20, 2007	12.36	12.67	12.14	12.45	51,533,996	+0.02(+0.19%)
Nov 19, 2007	12.63	12.78	12.34	12.42	42,673,680	-0.20(-1.62%)
Nov 16, 2007	12.51	12.67	12.33	12.63	40,384,652	+0.24(+1.90%)
Nov 15, 2007	12.63	12.69	12.27	12.39	43,756,012	-0.20(-1.56%)
Nov 14, 2007	12.73	12.92	12.48	12.59	38,017,244	-0.23(-1.78%)
Nov 13, 2007	12.83	13.02	12.41	12.82	46,235,624	+0.13(+1.03%)
Nov 12, 2007	12.97	13.14	12.62	12.69	45,274,300	-0.22(-1.70%)
Nov 09, 2007	12.57	13.25	12.50	12.91	93,467,680	+0.41(+3.27%)
Nov 08, 2007	12.93	12.99	12.29	12.50	61,561,792	-0.50(-3.82%)
Nov 07, 2007	12.97	13.33	12.93	12.99	42,922,828	-0.16(-1.18%)
Nov 06, 2007	13.12	13.23	12.90	13.15	36,836,724	-0.00(-0.03%)
Nov 05, 2007	13.30	13.39	12.91	13.15	55,234,240	-0.35(-2.63%)
Nov 02, 2007	13.21	13.53	12.93	13.51	67,564,224	+0.01(+0.06%)
Nov 01, 2007	13.84	13.88	13.46	13.50	43,649,128	-0.42(-3.05%)
Oct 31, 2007	14.08	14.18	13.63	13.93	58,162,548	-0.17(-1.18%)
Oct 30, 2007	14.08	14.18	13.98	14.09	23,861,442	-0.05(-0.33%)
Oct 29, 2007	14.22	14.26	14.00	14.14	39,877,060	+0.00(+0.03%)
Oct 26, 2007	13.82	14.21	13.76	14.13	47,807,180	+0.54(+3.94%)
Oct 25, 2007	13.78	13.94	13.54	13.60	34,008,044	-0.21(-1.54%)
Oct 24, 2007	13.89	13.93	13.50	13.81	43,854,320	-0.05(-0.39%)
Oct 23, 2007	14.13	14.18	13.81	13.86	49,538,484	-0.14(-1.02%)
Oct 22, 2007	13.98	14.09	13.77	14.01	46,877,340	-0.16(-1.12%)
Oct 19, 2007	14.67	14.69	14.03	14.16	68,352,000	-0.53(-3.62%)
Oct 18, 2007	14.75	14.97	14.52	14.70	131,257,280	-0.96(-6.16%)
Oct 17, 2007	15.34	15.69	15.00	15.66	108,828,080	+0.77(+5.18%)
Oct 16, 2007	15.10	15.11	14.76	14.89	29,756,940	-0.15(-1.03%)
Oct 15, 2007	15.35	15.38	14.84	15.04	32,119,378	-0.35(-2.26%)
Oct 12, 2007	15.19	15.44	15.11	15.39	24,201,910	+0.32(+2.10%)
Oct 11, 2007	15.26	15.71	14.94	15.07	44,544,652	-0.12(-0.76%)
Oct 10, 2007	15.11	15.22	15.05	15.19	15,298,714	+0.11(+0.72%)
Oct 09, 2007	14.78	15.12	14.73	15.08	30,411,984	+0.36(+2.46%)
Oct 08, 2007	14.94	14.95	14.56	14.72	30,593,438	-0.23(-1.52%)
Oct 05, 2007	15.14	15.19	14.79	14.95	32,263,512	-0.16(-1.05%)
Oct 04, 2007	15.11	15.19	14.90	15.11	20,042,492	-0.07(-0.43%)
Oct 03, 2007	15.12	15.27	14.87	15.17	19,835,394	+0.00(+0.00%)
Oct 02, 2007	15.29	15.35	15.07	15.17	20,706,792	-0.13(-0.83%)

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.