Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.30	16.42	15.74	16.00	7,021,351	-0.28(-1.72%)
Dec 28, 2007	16.78	16.78	16.24	16.28	8,711,429	-0.27(-1.65%)
Dec 27, 2007	16.87	17.29	16.24	16.56	11,481,520	-0.39(-2.31%)
Dec 26, 2007	16.83	17.08	16.45	16.95	10,324,589	+0.33(+1.98%)
Dec 24, 2007	16.10	16.71	16.10	16.62	5,040,724	+0.48(+2.99%)
Dec 21, 2007	15.99	16.33	15.62	16.14	15,482,853	+0.47(+2.99%)
Dec 20, 2007	14.50	15.67	14.32	15.67	21,224,102	+1.46(+10.24%)
Dec 19, 2007	13.94	14.25	13.58	14.21	10,675,930	+0.22(+1.58%)
Dec 18, 2007	14.20	14.40	13.07	13.99	15,831,987	-0.05(-0.32%)
Dec 17, 2007	14.01	14.74	13.85	14.04	14,603,076	-0.07(-0.46%)
Dec 14, 2007	14.11	14.91	13.80	14.10	18,288,216	-0.20(-1.42%)
Dec 13, 2007	13.27	14.34	13.09	14.31	18,098,034	+0.87(+6.45%)
Dec 12, 2007	13.50	13.87	13.21	13.44	12,634,393	+0.24(+1.83%)
Dec 11, 2007	13.98	14.09	13.14	13.20	12,661,880	-0.73(-5.21%)
Dec 10, 2007	13.89	14.02	13.51	13.92	13,024,039	+0.15(+1.10%)
Dec 07, 2007	14.21	14.30	13.69	13.77	13,634,256	-0.37(-2.64%)
Dec 06, 2007	14.08	14.49	13.93	14.15	16,573,628	+0.24(+1.76%)
Dec 05, 2007	13.71	14.03	13.70	13.90	10,928,107	+0.39(+2.88%)
Dec 04, 2007	13.75	14.11	13.46	13.51	12,890,002	-0.32(-2.34%)
Dec 03, 2007	13.31	14.39	13.18	13.84	25,266,194	+0.61(+4.59%)
Nov 30, 2007	13.38	13.38	12.80	13.23	12,483,060	+0.41(+3.18%)
Nov 29, 2007	13.09	13.19	12.59	12.82	10,025,959	-0.16(-1.25%)
Nov 28, 2007	12.50	13.08	12.46	12.99	13,288,127	+0.60(+4.87%)
Nov 27, 2007	12.00	12.51	11.64	12.38	13,238,812	+0.46(+3.85%)
Nov 26, 2007	11.92	12.38	11.86	11.92	11,294,701	-0.04(-0.32%)
Nov 23, 2007	11.86	12.07	11.69	11.96	2,906,838	+0.34(+2.94%)
Nov 21, 2007	11.69	11.85	11.29	11.62	12,555,570	-0.48(-3.99%)
Nov 20, 2007	11.60	12.21	11.41	12.10	21,519,582	+0.73(+6.42%)
Nov 19, 2007	12.28	12.28	11.30	11.37	14,676,026	-0.97(-7.88%)
Nov 16, 2007	12.26	12.55	11.91	12.34	16,689,442	+0.15(+1.19%)
Nov 15, 2007	12.80	12.81	12.00	12.20	14,005,891	-0.81(-6.23%)
Nov 14, 2007	13.01	13.34	12.75	13.01	19,809,224	+0.37(+2.93%)
Nov 13, 2007	11.97	12.75	11.82	12.64	14,301,351	+1.01(+8.65%)
Nov 12, 2007	13.62	13.62	11.46	11.63	24,685,246	-1.93(-14.21%)
Nov 09, 2007	13.88	14.13	13.36	13.56	13,823,632	-0.47(-3.34%)
Nov 08, 2007	14.36	14.54	13.16	14.03	25,217,354	+0.06(+0.46%)
Nov 07, 2007	13.49	14.25	13.24	13.96	22,666,960	+0.41(+3.05%)
Nov 06, 2007	13.00	13.59	12.70	13.55	8,756,611	+0.78(+6.09%)
Nov 05, 2007	12.66	13.05	12.59	12.77	12,766,018	-0.25(-1.91%)
Nov 02, 2007	12.25	13.04	11.48	13.02	25,091,114	+0.91(+7.54%)
Nov 01, 2007	12.50	12.68	12.05	12.11	19,834,400	-0.67(-5.28%)
Oct 31, 2007	12.39	12.88	12.36	12.78	24,745,894	+0.17(+1.31%)
Oct 30, 2007	13.92	13.97	12.52	12.62	38,726,664	-0.18(-1.42%)
Oct 29, 2007	12.71	13.01	12.65	12.80	13,652,053	+0.38(+3.02%)
Oct 26, 2007	12.41	12.92	12.30	12.42	14,827,174	+0.11(+0.86%)
Oct 25, 2007	12.07	12.47	11.95	12.32	59,294,832	+0.23(+1.90%)
Oct 24, 2007	12.14	12.26	11.74	12.09	19,616,402	+0.24(+1.99%)
Oct 23, 2007	11.31	11.92	11.31	11.85	9,186,872	+0.71(+6.40%)
Oct 22, 2007	11.31	11.32	10.78	11.14	11,267,139	-0.34(-2.98%)
Oct 19, 2007	11.30	11.78	11.24	11.48	18,954,156	+0.17(+1.46%)
Oct 18, 2007	10.88	11.32	10.84	11.31	7,255,146	+0.36(+3.32%)
Oct 17, 2007	11.03	11.12	10.69	10.95	5,980,853	+0.05(+0.47%)
Oct 16, 2007	10.83	11.03	10.67	10.90	5,491,905	+0.01(+0.12%)
Oct 15, 2007	11.15	11.26	10.69	10.89	6,929,180	-0.14(-1.23%)
Oct 12, 2007	10.48	11.24	10.42	11.02	14,168,510	+0.69(+6.66%)
Oct 11, 2007	10.83	11.10	10.29	10.33	15,672,491	-0.40(-3.70%)
Oct 10, 2007	10.50	10.77	10.46	10.73	11,062,894	+0.07(+0.64%)
Oct 09, 2007	10.53	10.86	10.41	10.66	12,559,311	+0.25(+2.42%)
Oct 08, 2007	10.65	10.66	10.28	10.41	4,701,747	-0.20(-1.89%)
Oct 05, 2007	10.75	10.85	10.57	10.61	6,994,511	+0.02(+0.23%)
Oct 04, 2007	10.10	10.59	10.10	10.59	10,515,492	+0.53(+5.31%)
Oct 03, 2007	10.79	10.79	9.932	10.05	14,185,702	-0.68(-6.33%)
Oct 02, 2007	11.15	11.22	10.69	10.73	9,521,090	-0.32(-2.87%)

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.