Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.687	9.687	9.506	9.561	262,318	-0.08(-0.83%)
Dec 28, 2007	9.710	9.734	9.604	9.642	238,247	-0.01(-0.14%)
Dec 27, 2007	9.693	9.760	9.653	9.655	272,920	-0.15(-1.56%)
Dec 26, 2007	9.759	9.808	9.687	9.808	56,772	+0.07(+0.72%)
Dec 24, 2007	9.919	9.919	9.323	9.738	96,445	-0.01(-0.15%)
Dec 21, 2007	9.389	9.753	9.389	9.753	167,582	+0.20(+2.11%)
Dec 20, 2007	9.424	9.569	9.424	9.551	235,983	+0.12(+1.24%)
Dec 19, 2007	9.506	9.506	9.357	9.434	165,530	+0.03(+0.34%)
Dec 18, 2007	9.443	9.446	9.263	9.402	198,363	+0.08(+0.85%)
Dec 17, 2007	9.503	9.539	9.319	9.323	359,789	-0.27(-2.83%)
Dec 14, 2007	9.560	9.827	9.560	9.595	170,660	-0.12(-1.25%)
Dec 13, 2007	9.712	9.734	9.623	9.716	129,278	-0.04(-0.37%)
Dec 12, 2007	9.835	9.965	9.678	9.753	306,778	+0.08(+0.80%)
Dec 11, 2007	9.921	9.924	9.632	9.675	405,276	-0.17(-1.71%)
Dec 10, 2007	9.852	9.867	9.819	9.843	114,913	+0.06(+0.60%)
Dec 07, 2007	9.859	9.859	9.753	9.785	207,255	-0.02(-0.24%)
Dec 06, 2007	9.713	9.810	9.656	9.808	168,266	+0.15(+1.59%)
Dec 05, 2007	9.589	9.684	9.581	9.655	590,301	+0.21(+2.23%)
Dec 04, 2007	9.503	9.539	9.444	9.444	205,887	-0.07(-0.77%)
Dec 03, 2007	9.623	9.653	9.487	9.517	216,831	-0.10(-1.00%)
Nov 30, 2007	9.738	9.754	9.520	9.614	186,734	-0.05(-0.53%)
Nov 29, 2007	9.610	9.696	9.590	9.665	1,079,711	+0.10(+0.99%)
Nov 28, 2007	9.456	9.655	9.440	9.570	240,087	+0.24(+2.60%)
Nov 27, 2007	9.323	9.358	9.229	9.327	176,474	+0.11(+1.19%)
Nov 26, 2007	9.453	9.481	9.218	9.218	188,444	-0.15(-1.59%)
Nov 23, 2007	9.364	9.383	9.307	9.367	35,568	+0.10(+1.12%)
Nov 21, 2007	9.267	9.402	9.174	9.263	655,966	-0.16(-1.69%)
Nov 20, 2007	9.495	9.560	9.259	9.422	330,377	+0.05(+0.58%)
Nov 19, 2007	9.434	9.485	9.335	9.368	162,794	-0.12(-1.29%)
Nov 16, 2007	9.482	9.491	9.357	9.491	306,436	+0.09(+0.93%)
Nov 15, 2007	9.494	9.542	9.320	9.403	547,208	-0.12(-1.23%)
Nov 14, 2007	9.729	9.729	9.485	9.520	285,232	-0.03(-0.35%)
Nov 13, 2007	9.374	9.571	9.357	9.554	533,870	+0.34(+3.68%)
Nov 12, 2007	9.320	9.438	9.210	9.215	303,700	-0.20(-2.14%)
Nov 09, 2007	9.582	9.722	9.381	9.417	1,926,858	-0.31(-3.19%)
Nov 08, 2007	8.995	10.23	9.535	9.726	1,101,941	-0.33(-3.26%)
Nov 07, 2007	10.23	10.27	10.05	10.05	521,216	-0.24(-2.29%)
Nov 06, 2007	10.25	10.29	10.15	10.29	456,235	+0.15(+1.44%)
Nov 05, 2007	10.11	10.21	10.09	10.14	359,789	-0.03(-0.30%)
Nov 02, 2007	10.21	10.21	10.05	10.17	1,674,458	+0.03(+0.33%)
Nov 01, 2007	10.24	10.25	10.10	10.14	339,953	-0.19(-1.83%)
Oct 31, 2007	10.22	10.33	10.18	10.33	783,192	+0.19(+1.84%)
Oct 30, 2007	10.07	10.18	10.07	10.14	277,024	+0.01(+0.09%)
Oct 29, 2007	10.13	10.17	10.08	10.13	302,332	+0.07(+0.70%)
Oct 26, 2007	10.09	10.09	10.01	10.06	508,220	+0.19(+1.97%)
Oct 25, 2007	9.925	9.953	9.795	9.868	322,853	+0.01(+0.06%)
Oct 24, 2007	9.912	9.919	9.722	9.862	296,860	-0.10(-1.01%)
Oct 23, 2007	9.938	9.984	9.841	9.963	406,986	+0.12(+1.23%)
Oct 22, 2007	9.748	9.845	9.713	9.842	332,429	+0.05(+0.46%)
Oct 19, 2007	10.000	10.000	9.781	9.797	385,098	-0.24(-2.36%)
Oct 18, 2007	9.975	10.03	9.924	10.03	285,916	+0.04(+0.38%)
Oct 17, 2007	10.03	10.03	9.868	9.995	342,005	+0.15(+1.48%)
Oct 16, 2007	9.835	9.898	9.820	9.849	395,358	-0.12(-1.23%)
Oct 15, 2007	10.03	10.06	9.912	9.972	448,711	-0.09(-0.86%)
Oct 12, 2007	9.944	10.06	9.938	10.06	370,049	+0.07(+0.69%)
Oct 11, 2007	10.13	10.19	9.893	9.990	945,986	-0.06(-0.64%)
Oct 10, 2007	10.04	10.08	10.00	10.05	298,228	+0.02(+0.23%)
Oct 09, 2007	10.01	10.03	9.953	10.03	264,712	+0.05(+0.50%)
Oct 08, 2007	9.947	9.994	9.941	9.981	255,820	+0.02(+0.25%)
Oct 05, 2007	9.925	10.01	9.884	9.956	896,738	+0.11(+1.08%)
Oct 04, 2007	9.810	9.852	9.760	9.849	1,572,540	+0.03(+0.34%)
Oct 03, 2007	9.914	9.914	9.751	9.816	3,719,650	-0.14(-1.42%)
Oct 02, 2007	9.971	9.988	9.884	9.957	1,652,570	+0.04(+0.44%)

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.