Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.81	11.88	11.75	11.82	151,810	-0.02(-0.13%)
Dec 28, 2007	11.99	12.00	11.82	11.84	133,329	-0.08(-0.69%)
Dec 27, 2007	12.04	12.10	11.91	11.92	112,648	-0.20(-1.61%)
Dec 26, 2007	12.10	12.13	12.04	12.12	436,511	-0.05(-0.43%)
Dec 24, 2007	12.08	12.17	12.04	12.17	103,847	+0.15(+1.23%)
Dec 21, 2007	12.03	12.04	11.92	12.02	35,642	+0.14(+1.19%)
Dec 20, 2007	11.88	11.88	11.68	11.88	195,814	+0.10(+0.87%)
Dec 19, 2007	11.72	11.82	11.70	11.78	87,126	+0.03(+0.23%)
Dec 18, 2007	11.74	11.77	11.60	11.75	78,765	+0.05(+0.47%)
Dec 17, 2007	11.85	11.87	11.69	11.69	1,050,355	-0.25(-2.07%)
Dec 14, 2007	12.11	12.16	11.94	11.94	50,163	-0.25(-2.03%)
Dec 13, 2007	12.14	12.22	12.07	12.19	122,768	-0.03(-0.24%)
Dec 12, 2007	12.46	12.53	12.13	12.22	136,849	+0.01(+0.09%)
Dec 11, 2007	12.68	12.70	12.20	12.21	111,328	-0.47(-3.72%)
Dec 10, 2007	12.53	12.68	12.53	12.68	41,362	+0.17(+1.36%)
Dec 07, 2007	12.55	12.58	12.51	12.51	25,961	-0.02(-0.13%)
Dec 06, 2007	12.28	12.53	12.27	12.53	79,205	+0.25(+2.07%)
Dec 05, 2007	12.20	12.29	12.17	12.27	97,687	+0.19(+1.56%)
Dec 04, 2007	12.15	12.15	12.06	12.08	341,464	-0.12(-0.97%)
Dec 03, 2007	12.23	12.26	12.14	12.20	118,808	-0.05(-0.39%)
Nov 30, 2007	12.26	12.31	12.19	12.25	229,256	+0.14(+1.16%)
Nov 29, 2007	12.10	12.14	12.02	12.11	110,007	-0.03(-0.26%)
Nov 28, 2007	11.79	12.15	11.79	12.14	98,567	+0.35(+2.99%)
Nov 27, 2007	11.72	11.79	11.65	11.79	165,011	+0.19(+1.65%)
Nov 26, 2007	11.89	11.95	11.60	11.60	59,404	-0.31(-2.61%)
Nov 23, 2007	11.85	11.95	11.83	11.91	12,320	+0.15(+1.28%)
Nov 21, 2007	11.78	11.86	11.69	11.76	49,283	-0.08(-0.67%)
Nov 20, 2007	11.92	12.01	11.70	11.84	184,373	-0.08(-0.67%)
Nov 19, 2007	12.03	12.03	11.92	11.92	106,047	-0.17(-1.43%)
Nov 16, 2007	12.18	12.18	12.05	12.09	18,921	-0.11(-0.93%)
Nov 15, 2007	12.25	12.31	12.13	12.20	51,923	-0.11(-0.89%)
Nov 14, 2007	12.54	12.54	12.31	12.31	44,003	-0.13(-1.02%)
Nov 13, 2007	12.13	12.45	12.13	12.44	29,482	+0.31(+2.59%)
Nov 12, 2007	12.20	12.32	12.13	12.13	51,483	-0.06(-0.50%)
Nov 09, 2007	12.10	12.26	12.05	12.19	29,042	-0.04(-0.30%)
Nov 08, 2007	12.17	12.22	12.02	12.22	101,207	+0.07(+0.62%)
Nov 07, 2007	12.36	12.36	12.15	12.15	260,058	-0.34(-2.70%)
Nov 06, 2007	12.39	12.49	12.32	12.49	29,042	+0.13(+1.08%)
Nov 05, 2007	12.35	12.42	12.32	12.35	119,248	-0.06(-0.48%)
Nov 02, 2007	12.55	12.55	12.37	12.41	52,363	-0.12(-0.98%)
Nov 01, 2007	12.76	12.76	12.53	12.54	186,573	-0.29(-2.27%)
Oct 31, 2007	12.76	12.86	12.76	12.83	29,922	+0.11(+0.86%)
Oct 30, 2007	12.71	12.76	12.71	12.72	186,573	-0.01(-0.07%)
Oct 29, 2007	12.78	12.80	12.69	12.73	47,523	-0.02(-0.18%)
Oct 26, 2007	12.75	12.75	12.62	12.75	16,281	+0.12(+0.94%)
Oct 25, 2007	12.59	12.67	12.46	12.63	423,750	+0.05(+0.43%)
Oct 24, 2007	12.55	12.59	12.40	12.58	128,049	-0.04(-0.31%)
Oct 23, 2007	12.63	12.64	12.51	12.62	64,244	+0.10(+0.80%)
Oct 22, 2007	12.40	12.58	12.34	12.52	48,843	+0.10(+0.77%)
Oct 19, 2007	12.73	12.73	12.42	12.42	115,288	-0.33(-2.58%)
Oct 18, 2007	12.68	12.77	12.66	12.75	181,733	-0.04(-0.30%)
Oct 17, 2007	12.87	12.88	12.66	12.79	370,946	-0.03(-0.21%)
Oct 16, 2007	12.89	12.89	12.79	12.81	121,888	-0.13(-1.04%)
Oct 15, 2007	13.06	13.10	12.91	12.95	97,247	-0.13(-1.01%)
Oct 12, 2007	13.13	13.16	13.08	13.08	109,567	-0.03(-0.24%)
Oct 11, 2007	13.26	13.26	13.09	13.11	168,092	-0.06(-0.48%)
Oct 10, 2007	13.22	13.22	13.15	13.18	31,682	-0.05(-0.41%)
Oct 09, 2007	13.18	13.23	13.11	13.23	27,281	+0.05(+0.40%)
Oct 08, 2007	13.22	13.24	13.16	13.18	106,047	-0.06(-0.46%)
Oct 05, 2007	13.14	13.25	13.11	13.24	222,216	+0.20(+1.52%)
Oct 04, 2007	13.06	13.08	13.01	13.04	63,364	-0.01(-0.05%)
Oct 03, 2007	13.02	13.08	13.01	13.05	94,166	-0.03(-0.21%)
Oct 02, 2007	13.02	13.08	13.00	13.08	823,299	+0.09(+0.70%)

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.