Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.13	10.28	9.931	10.22	344,712	+0.10(+0.99%)
Dec 28, 2007	10.40	10.49	10.11	10.12	242,908	-0.17(-1.67%)
Dec 27, 2007	10.41	10.48	10.27	10.29	212,597	-0.23(-2.18%)
Dec 26, 2007	10.84	10.84	10.48	10.52	148,629	-0.33(-3.08%)
Dec 24, 2007	10.64	10.92	10.52	10.86	162,008	+0.33(+3.18%)
Dec 21, 2007	10.20	10.52	10.02	10.52	676,464	+0.45(+4.51%)
Dec 20, 2007	10.37	10.44	9.869	10.07	420,177	-0.20(-1.91%)
Dec 19, 2007	10.40	10.81	10.24	10.27	550,729	-0.17(-1.60%)
Dec 18, 2007	10.62	10.62	10.14	10.43	665,019	-0.08(-0.73%)
Dec 17, 2007	10.89	10.94	10.51	10.51	262,140	-0.43(-3.89%)
Dec 14, 2007	11.44	11.56	10.94	10.94	318,791	-0.68(-5.89%)
Dec 13, 2007	11.80	11.80	11.51	11.62	196,709	-0.31(-2.57%)
Dec 12, 2007	12.30	12.34	11.74	11.93	266,739	+0.02(+0.16%)
Dec 11, 2007	12.24	12.37	11.88	11.91	438,782	-0.52(-4.16%)
Dec 10, 2007	12.30	12.51	12.14	12.42	180,876	+0.29(+2.41%)
Dec 07, 2007	12.05	12.22	11.98	12.13	104,103	+0.10(+0.83%)
Dec 06, 2007	11.83	12.09	11.75	12.03	244,998	+0.20(+1.66%)
Dec 05, 2007	11.67	11.88	11.52	11.83	220,331	+0.43(+3.73%)
Dec 04, 2007	11.74	11.87	11.38	11.41	141,940	-0.48(-4.02%)
Dec 03, 2007	12.03	12.03	11.67	11.89	189,393	-0.22(-1.78%)
Nov 30, 2007	12.05	12.17	11.93	12.10	364,571	+0.26(+2.22%)
Nov 29, 2007	11.73	11.92	11.61	11.84	220,122	+0.11(+0.90%)
Nov 28, 2007	11.44	11.73	11.32	11.73	151,556	+0.44(+3.94%)
Nov 27, 2007	10.97	11.62	10.81	11.29	711,792	+0.50(+4.61%)
Nov 26, 2007	11.59	11.65	10.73	10.79	567,762	-0.83(-7.16%)
Nov 23, 2007	11.61	11.71	11.28	11.62	183,540	+0.06(+0.50%)
Nov 21, 2007	11.55	11.67	11.41	11.57	259,843	-0.07(-0.62%)
Nov 20, 2007	12.05	12.15	11.41	11.64	299,559	-0.41(-3.41%)
Nov 19, 2007	12.11	12.25	11.72	12.05	311,056	-0.15(-1.22%)
Nov 16, 2007	12.45	12.45	11.98	12.20	374,814	-0.25(-2.00%)
Nov 15, 2007	12.56	12.56	12.08	12.45	384,221	-0.15(-1.18%)
Nov 14, 2007	13.28	13.29	12.51	12.60	299,141	-0.59(-4.46%)
Nov 13, 2007	12.84	13.31	12.80	13.18	234,755	+0.48(+3.77%)
Nov 12, 2007	12.49	12.96	12.49	12.71	235,382	+0.23(+1.88%)
Nov 09, 2007	12.10	12.59	12.01	12.47	270,293	+0.22(+1.84%)
Nov 08, 2007	12.28	12.34	11.98	12.25	317,955	+0.06(+0.47%)
Nov 07, 2007	12.43	12.63	12.09	12.19	455,296	-0.37(-2.93%)
Nov 06, 2007	12.46	12.59	12.27	12.56	289,316	+0.12(+0.96%)
Nov 05, 2007	12.56	12.67	12.29	12.44	484,980	-0.30(-2.33%)
Nov 02, 2007	13.08	13.08	12.54	12.73	422,476	-0.22(-1.66%)
Nov 01, 2007	13.49	13.61	12.87	12.95	398,227	-0.74(-5.38%)
Oct 31, 2007	13.37	13.87	13.32	13.69	297,468	+0.32(+2.36%)
Oct 30, 2007	13.45	13.52	13.27	13.37	343,667	-0.19(-1.41%)
Oct 29, 2007	14.03	14.06	13.56	13.56	492,297	-0.45(-3.24%)
Oct 26, 2007	14.17	14.20	13.84	14.02	396,346	+0.01(+0.10%)
Oct 25, 2007	13.92	14.17	13.52	14.00	688,589	-0.07(-0.48%)
Oct 24, 2007	14.69	14.83	13.73	14.07	321,717	-0.64(-4.36%)
Oct 23, 2007	14.57	14.71	14.35	14.71	228,693	+0.17(+1.19%)
Oct 22, 2007	13.87	14.62	13.87	14.54	141,104	+0.17(+1.16%)
Oct 19, 2007	14.88	14.95	14.31	14.37	236,428	-0.57(-3.81%)
Oct 18, 2007	14.58	14.99	14.41	14.94	144,239	+0.31(+2.09%)
Oct 17, 2007	14.78	14.81	14.22	14.63	181,031	-0.14(-0.97%)
Oct 16, 2007	15.00	15.06	14.69	14.78	127,934	-0.23(-1.53%)
Oct 15, 2007	15.03	15.03	14.58	15.01	238,100	-0.04(-0.29%)
Oct 12, 2007	15.29	15.41	14.96	15.05	166,607	-0.16(-1.07%)
Oct 11, 2007	15.61	15.62	15.12	15.21	216,150	-0.40(-2.57%)
Oct 10, 2007	15.78	15.78	15.52	15.61	145,494	-0.16(-1.03%)
Oct 09, 2007	15.80	15.80	15.37	15.78	117,273	-0.01(-0.06%)
Oct 08, 2007	15.82	15.89	15.69	15.79	90,097	-0.12(-0.75%)
Oct 05, 2007	15.79	15.93	15.61	15.91	261,722	+0.31(+1.96%)
Oct 04, 2007	15.44	15.62	15.30	15.60	145,076	+0.22(+1.40%)
Oct 03, 2007	15.77	15.81	15.16	15.38	196,918	-0.36(-2.31%)
Oct 02, 2007	15.26	15.95	15.20	15.75	487,698	+0.62(+4.08%)

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.