Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.03	12.09	11.93	12.03	2,106,299	-0.05(-0.45%)
Dec 28, 2007	11.99	12.25	11.99	12.09	2,094,212	+0.05(+0.39%)
Dec 27, 2007	12.11	12.16	11.96	12.04	2,785,944	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,577,354	+0.03(+0.26%)
Dec 24, 2007	12.00	12.20	11.97	12.08	879,806	+0.04(+0.33%)
Dec 21, 2007	11.78	12.14	11.74	12.04	5,089,577	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.63	2,808,952	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,004	-0.11(-0.95%)
Dec 18, 2007	11.19	11.68	11.16	11.60	4,007,668	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.12	2,815,209	-0.20(-1.73%)
Dec 14, 2007	11.63	11.78	11.30	11.31	2,840,009	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,820,897	-0.08(-0.66%)
Dec 12, 2007	12.04	12.17	11.64	11.84	3,060,060	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.77	11.80	3,129,344	-0.23(-1.89%)
Dec 10, 2007	12.00	12.14	11.88	12.03	2,529,824	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.99	12.00	2,426,870	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.07	4,129,829	+0.57(+4.99%)
Dec 05, 2007	11.51	11.56	11.23	11.49	4,086,943	+0.11(+0.97%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,342,988	-0.04(-0.34%)
Dec 03, 2007	11.65	11.76	11.38	11.42	3,822,841	-0.28(-2.42%)
Nov 30, 2007	11.71	11.78	11.59	11.70	3,774,799	+0.10(+0.88%)
Nov 29, 2007	11.49	11.88	11.39	11.60	3,980,531	+0.09(+0.82%)
Nov 28, 2007	11.18	11.63	11.08	11.51	5,707,103	+0.43(+3.90%)
Nov 27, 2007	11.31	11.31	10.94	11.08	7,633,752	-0.11(-0.98%)
Nov 26, 2007	11.67	11.73	11.19	11.19	6,437,043	-0.46(-3.91%)
Nov 23, 2007	11.70	11.70	11.48	11.64	1,650,023	+0.12(+1.02%)
Nov 21, 2007	11.70	11.70	11.48	11.52	5,059,609	-0.25(-2.13%)
Nov 20, 2007	11.89	11.94	11.52	11.78	9,920,819	+0.13(+1.08%)
Nov 19, 2007	11.77	11.77	11.59	11.65	6,399,445	-0.17(-1.46%)
Nov 16, 2007	11.71	11.87	11.46	11.82	6,202,627	+0.17(+1.48%)
Nov 15, 2007	12.11	12.15	11.59	11.65	8,869,300	-0.49(-4.01%)
Nov 14, 2007	11.85	12.51	11.84	12.14	5,846,243	+0.30(+2.52%)
Nov 13, 2007	11.89	12.29	11.70	11.84	6,599,466	+0.59(+5.23%)
Nov 12, 2007	11.21	11.35	10.60	11.25	14,179,178	-0.33(-2.85%)
Nov 09, 2007	11.82	11.91	11.50	11.58	4,413,962	-0.24(-1.99%)
Nov 08, 2007	11.52	12.03	11.52	11.81	5,278,221	+0.35(+3.08%)
Nov 07, 2007	11.77	11.77	11.45	11.46	3,480,452	-0.32(-2.73%)
Nov 06, 2007	11.81	11.93	11.64	11.78	3,119,154	-0.05(-0.46%)
Nov 05, 2007	11.87	11.95	11.78	11.84	4,656,415	-0.03(-0.26%)
Nov 02, 2007	12.17	12.43	11.74	11.87	5,321,263	-0.26(-2.14%)
Nov 01, 2007	12.36	12.43	12.11	12.13	4,323,964	-0.27(-2.21%)
Oct 31, 2007	12.42	12.67	12.36	12.40	6,012,837	+0.01(+0.06%)
Oct 30, 2007	12.37	12.72	12.36	12.40	7,010,773	+0.01(+0.06%)
Oct 29, 2007	12.47	12.54	12.36	12.39	7,015,105	-0.02(-0.13%)
Oct 26, 2007	12.55	12.56	12.31	12.40	2,832,283	-0.02(-0.13%)
Oct 25, 2007	12.62	12.64	12.40	12.42	2,341,213	-0.15(-1.19%)
Oct 24, 2007	12.75	12.75	12.51	12.57	3,907,924	-0.18(-1.42%)
Oct 23, 2007	12.89	12.95	12.64	12.75	5,318,843	-0.20(-1.58%)
Oct 22, 2007	13.12	13.17	12.93	12.95	4,636,822	-0.29(-2.19%)
Oct 19, 2007	13.97	13.97	13.23	13.24	9,897,323	-0.79(-5.60%)
Oct 18, 2007	14.13	14.19	13.89	14.03	4,294,029	-0.10(-0.72%)
Oct 17, 2007	14.11	14.21	14.01	14.13	5,075,919	+0.16(+1.12%)
Oct 16, 2007	14.22	14.22	13.89	13.97	3,779,647	-0.17(-1.22%)
Oct 15, 2007	14.29	14.41	14.08	14.15	3,692,770	-0.11(-0.77%)
Oct 12, 2007	14.38	14.46	14.11	14.26	4,415,070	-0.20(-1.36%)
Oct 11, 2007	14.62	14.75	14.41	14.45	2,723,751	-0.09(-0.65%)
Oct 10, 2007	14.44	14.61	14.38	14.55	3,087,308	+0.11(+0.76%)
Oct 09, 2007	14.21	14.48	14.19	14.44	3,113,919	+0.32(+2.28%)
Oct 08, 2007	13.82	14.15	13.81	14.11	2,880,562	+0.23(+1.64%)
Oct 05, 2007	13.90	13.95	13.68	13.89	2,659,676	+0.02(+0.17%)
Oct 04, 2007	13.85	13.92	13.74	13.86	2,371,276	+0.02(+0.11%)
Oct 03, 2007	13.89	14.01	13.78	13.85	3,698,630	-0.15(-1.07%)
Oct 02, 2007	14.06	14.08	13.89	14.00	2,467,834	-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.