Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.80	11.80	11.68	11.70	60,047,348	-0.09(-0.74%)
Dec 28, 2007	11.86	11.89	11.74	11.78	47,230,076	-0.01(-0.09%)
Dec 27, 2007	11.96	11.98	11.78	11.79	70,008,960	-0.14(-1.21%)
Dec 26, 2007	11.96	11.97	11.88	11.94	41,670,204	-0.07(-0.56%)
Dec 24, 2007	11.90	12.38	11.90	12.00	41,614,312	+0.05(+0.39%)
Dec 21, 2007	12.03	12.06	11.90	11.96	119,608,136	+0.01(+0.09%)
Dec 20, 2007	11.89	11.99	11.86	11.95	64,410,452	-0.03(-0.21%)
Dec 19, 2007	12.00	12.08	11.84	11.97	68,570,264	-0.05(-0.43%)
Dec 18, 2007	11.92	12.12	11.82	12.03	85,343,008	+0.21(+1.74%)
Dec 17, 2007	11.86	12.00	11.79	11.82	85,376,936	-0.07(-0.56%)
Dec 14, 2007	12.04	12.08	11.85	11.89	85,362,928	-0.28(-2.28%)
Dec 13, 2007	12.17	12.26	12.06	12.16	70,408,720	-0.09(-0.71%)
Dec 12, 2007	12.36	12.45	12.12	12.25	84,361,048	-0.01(-0.08%)
Dec 11, 2007	12.53	12.56	12.23	12.26	85,444,240	-0.28(-2.22%)
Dec 10, 2007	12.55	12.58	12.44	12.54	48,564,108	-0.02(-0.12%)
Dec 07, 2007	12.44	12.61	12.38	12.56	71,941,632	+0.12(+0.95%)
Dec 06, 2007	12.33	12.45	12.26	12.44	55,711,488	+0.10(+0.79%)
Dec 05, 2007	12.12	12.40	12.11	12.34	89,758,592	+0.26(+2.17%)
Dec 04, 2007	12.02	12.21	12.01	12.08	57,541,252	-0.04(-0.34%)
Dec 03, 2007	12.15	12.25	12.04	12.12	66,648,184	-0.11(-0.88%)
Nov 30, 2007	12.27	12.33	12.15	12.23	85,643,256	+0.08(+0.68%)
Nov 29, 2007	12.03	12.18	11.96	12.14	68,279,368	+0.08(+0.68%)
Nov 28, 2007	11.78	12.09	11.77	12.06	93,491,376	+0.29(+2.45%)
Nov 27, 2007	11.62	11.84	11.50	11.77	110,224,776	+0.30(+2.60%)
Nov 26, 2007	11.81	11.84	11.44	11.47	81,754,304	-0.35(-2.96%)
Nov 23, 2007	11.76	11.93	11.71	11.82	75,094,168	+0.32(+2.82%)
Nov 21, 2007	11.58	11.70	11.47	11.50	85,828,040	-0.19(-1.63%)
Nov 20, 2007	11.76	11.76	11.54	11.69	108,831,080	+0.01(+0.04%)
Nov 19, 2007	12.02	12.04	11.64	11.69	113,492,048	-0.35(-2.91%)
Nov 16, 2007	12.09	12.10	11.86	12.04	75,164,464	+0.05(+0.43%)
Nov 15, 2007	12.12	12.28	11.95	11.98	69,426,752	-0.16(-1.35%)
Nov 14, 2007	12.20	12.33	12.12	12.15	82,529,472	+0.03(+0.25%)
Nov 13, 2007	11.92	12.12	11.90	12.12	73,693,720	+0.27(+2.30%)
Nov 12, 2007	11.75	11.96	11.73	11.85	65,563,624	+0.10(+0.83%)
Nov 09, 2007	11.89	11.93	11.73	11.75	94,212,904	-0.14(-1.21%)
Nov 08, 2007	12.05	12.05	11.83	11.89	117,469,520	-0.11(-0.90%)
Nov 07, 2007	12.16	12.26	11.98	12.00	75,788,248	-0.31(-2.55%)
Nov 06, 2007	12.19	12.34	12.17	12.31	67,291,160	+0.13(+1.10%)
Nov 05, 2007	12.14	12.31	12.10	12.18	63,580,612	+0.00(+0.00%)
Nov 02, 2007	12.37	12.42	12.14	12.18	78,853,104	-0.14(-1.17%)
Nov 01, 2007	12.65	12.66	12.30	12.32	86,034,224	-0.34(-2.68%)
Oct 31, 2007	12.64	12.67	12.57	12.66	61,149,060	+0.08(+0.65%)
Oct 30, 2007	12.60	12.74	12.53	12.58	60,383,844	-0.03(-0.24%)
Oct 29, 2007	12.50	12.64	12.46	12.61	68,586,336	+0.10(+0.82%)
Oct 26, 2007	12.51	12.51	12.41	12.51	53,622,964	+0.01(+0.08%)
Oct 25, 2007	12.45	12.53	12.34	12.50	89,906,744	+0.16(+1.29%)
Oct 24, 2007	12.37	12.38	12.15	12.34	87,606,648	-0.04(-0.29%)
Oct 23, 2007	12.42	12.46	12.31	12.38	62,947,184	+0.02(+0.12%)
Oct 22, 2007	12.35	12.43	12.28	12.36	74,223,152	-0.03(-0.21%)
Oct 19, 2007	12.62	12.63	12.02	12.39	90,441,888	-0.24(-1.92%)
Oct 18, 2007	12.63	12.82	12.62	12.63	83,736,080	-0.01(-0.04%)
Oct 17, 2007	12.74	12.79	12.57	12.63	63,473,284	-0.04(-0.33%)
Oct 16, 2007	12.82	12.85	12.62	12.67	86,586,880	-0.19(-1.48%)
Oct 15, 2007	12.99	13.04	12.79	12.86	82,512,336	-0.13(-1.03%)
Oct 12, 2007	13.09	13.10	12.95	13.00	65,797,936	-0.10(-0.75%)
Oct 11, 2007	13.16	13.19	13.04	13.10	60,974,396	-0.05(-0.35%)
Oct 10, 2007	13.15	13.23	13.02	13.14	56,951,004	+0.00(+0.00%)
Oct 09, 2007	13.09	13.22	13.04	13.14	60,999,704	+0.05(+0.35%)
Oct 08, 2007	13.15	13.21	13.05	13.10	46,331,536	-0.07(-0.51%)
Oct 05, 2007	13.12	13.20	13.08	13.16	94,144,328	+0.14(+1.11%)
Oct 04, 2007	12.93	13.13	12.93	13.02	60,537,372	+0.11(+0.88%)
Oct 03, 2007	12.79	12.98	12.76	12.91	62,572,168	+0.07(+0.56%)
Oct 02, 2007	12.81	12.89	12.70	12.83	70,366,712	+0.05(+0.36%)

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.