Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.04	10.38	10.04	10.38	36,652	+0.22(+2.14%)
Dec 28, 2007	10.22	10.58	10.11	10.16	14,189	-0.27(-2.56%)
Dec 27, 2007	10.28	10.71	10.25	10.43	12,611	+0.17(+1.70%)
Dec 26, 2007	10.11	10.32	10.11	10.25	4,481	-0.04(-0.35%)
Dec 24, 2007	10.25	10.73	10.13	10.29	5,285	-0.17(-1.59%)
Dec 21, 2007	10.27	10.73	10.27	10.45	2,846	-0.27(-2.52%)
Dec 20, 2007	10.20	10.73	10.20	10.72	5,637	+0.28(+2.65%)
Dec 19, 2007	10.02	10.64	10.02	10.45	8,188	+0.34(+3.33%)
Dec 18, 2007	10.11	10.12	10.11	10.11	2,756	-0.35(-3.36%)
Dec 17, 2007	9.941	10.55	9.934	10.46	6,525	-0.12(-1.11%)
Dec 14, 2007	10.52	10.82	10.47	10.58	57,631	-0.09(-0.87%)
Dec 13, 2007	9.880	10.80	9.880	10.67	4,259	+0.73(+7.36%)
Dec 12, 2007	10.26	10.39	9.848	9.941	6,454	-0.24(-2.40%)
Dec 11, 2007	10.62	10.98	10.19	10.19	6,821	-0.63(-5.81%)
Dec 10, 2007	10.56	10.81	10.56	10.81	9,338	+0.08(+0.76%)
Dec 07, 2007	10.75	10.75	10.71	10.73	5,316	+0.07(+0.67%)
Dec 06, 2007	10.79	10.79	10.65	10.66	79,826	+0.01(+0.13%)
Dec 05, 2007	10.65	10.72	10.64	10.65	6,302	+0.00(+0.01%)
Dec 04, 2007	10.58	10.65	10.50	10.65	6,779	+0.03(+0.32%)
Dec 03, 2007	10.42	10.78	10.26	10.61	168,315	+0.25(+2.40%)
Nov 30, 2007	9.898	10.36	9.898	10.36	9,865	+0.52(+5.26%)
Nov 29, 2007	9.756	9.934	9.756	9.845	8,185	+0.10(+0.98%)
Nov 28, 2007	9.816	9.845	9.692	9.749	22,764	+0.06(+0.62%)
Nov 27, 2007	9.756	9.831	9.689	9.689	7,286	-0.06(-0.62%)
Nov 26, 2007	9.809	9.809	9.579	9.749	15,314	-0.06(-0.61%)
Nov 23, 2007	10.11	10.11	9.809	9.809	7,610	-0.12(-1.25%)
Nov 21, 2007	9.934	10.05	9.934	9.934	5,933	-0.12(-1.20%)
Nov 20, 2007	10.26	10.26	9.756	10.05	23,539	-0.07(-0.74%)
Nov 19, 2007	10.08	10.13	9.795	10.13	4,228	-0.51(-4.83%)
Nov 16, 2007	10.64	10.64	10.64	10.64	422	-0.19(-1.74%)
Nov 15, 2007	10.84	10.89	10.65	10.83	6,753	+0.01(+0.10%)
Nov 14, 2007	11.00	11.00	10.82	10.82	3,870	-0.18(-1.61%)
Nov 13, 2007	11.00	11.00	11.00	11.00	563	-0.07(-0.64%)
Nov 12, 2007	10.84	11.09	10.84	11.07	23,327	-0.02(-0.22%)
Nov 09, 2007	10.84	11.09	10.84	11.09	2,635	+0.24(+2.19%)
Nov 08, 2007	10.75	10.86	10.75	10.86	5,364	-0.49(-4.35%)
Nov 07, 2007	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Nov 06, 2007	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Nov 05, 2007	11.35	11.35	11.35	11.35	281	-0.00(-0.03%)
Nov 02, 2007	11.35	11.35	11.27	11.35	1,795	+0.01(+0.13%)
Nov 01, 2007	10.94	11.34	10.91	11.34	6,996	+0.24(+2.21%)
Oct 31, 2007	11.21	11.21	10.83	11.09	35,180	-0.19(-1.70%)
Oct 30, 2007	11.31	11.37	11.29	11.29	5,637	+0.10(+0.92%)
Oct 29, 2007	11.57	11.57	10.97	11.18	36,356	-0.31(-2.72%)
Oct 26, 2007	11.49	11.49	11.49	11.49	0	+0.00(+0.00%)
Oct 25, 2007	11.49	11.58	11.49	11.49	5,073	+0.09(+0.78%)
Oct 24, 2007	11.35	11.41	11.35	11.41	7,455	-0.11(-0.96%)
Oct 23, 2007	11.35	11.53	11.35	11.52	14,031	+0.17(+1.50%)
Oct 22, 2007	11.43	11.52	11.35	11.35	14,375	-0.06(-0.53%)
Oct 19, 2007	11.35	11.53	11.35	11.41	7,596	-0.01(-0.12%)
Oct 18, 2007	11.18	11.42	11.18	11.42	13,248	+0.12(+1.07%)
Oct 17, 2007	11.30	11.30	11.30	11.30	563	+0.04(+0.32%)
Oct 16, 2007	11.33	11.33	10.99	11.26	3,382	-0.15(-1.34%)
Oct 15, 2007	11.41	11.42	11.32	11.42	5,073	-0.03(-0.24%)
Oct 12, 2007	11.44	11.44	11.44	11.44	0	+0.00(+0.00%)
Oct 11, 2007	11.44	11.44	11.44	11.44	281	-0.05(-0.44%)
Oct 10, 2007	11.21	11.49	11.21	11.49	11,303	+0.30(+2.66%)
Oct 09, 2007	11.20	11.20	11.20	11.20	1,026	-0.16(-1.38%)
Oct 08, 2007	11.35	11.35	11.35	11.35	845	+0.08(+0.72%)
Oct 05, 2007	11.21	11.27	11.21	11.27	1,465	+0.02(+0.22%)
Oct 04, 2007	11.25	11.25	11.25	11.25	2,818	-0.03(-0.28%)
Oct 03, 2007	11.28	11.28	11.28	11.28	422	+0.01(+0.12%)
Oct 02, 2007	11.29	11.32	11.26	11.26	3,982	-0.07(-0.66%)

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.