Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.963	10.01	9.921	9.927	1,494,046	-0.05(-0.49%)
Dec 28, 2007	9.966	10.07	9.906	9.976	1,723,339	+0.08(+0.79%)
Dec 27, 2007	9.997	9.997	9.849	9.899	1,828,667	-0.13(-1.27%)
Dec 26, 2007	9.905	10.04	9.823	10.03	1,727,390	+0.10(+1.01%)
Dec 24, 2007	9.807	9.942	9.807	9.926	1,730,631	+0.08(+0.81%)
Dec 21, 2007	9.890	9.924	9.792	9.845	6,019,129	-0.02(-0.20%)
Dec 20, 2007	9.738	9.884	9.738	9.865	2,858,458	+0.10(+1.05%)
Dec 19, 2007	9.776	9.806	9.636	9.763	2,790,408	+0.07(+0.69%)
Dec 18, 2007	9.642	9.734	9.575	9.696	3,878,534	+0.04(+0.40%)
Dec 17, 2007	9.634	9.760	9.634	9.658	3,343,975	-0.04(-0.41%)
Dec 14, 2007	9.822	9.822	9.641	9.697	2,794,451	-0.09(-0.96%)
Dec 13, 2007	9.829	9.874	9.755	9.791	2,688,312	-0.08(-0.80%)
Dec 12, 2007	10.03	10.07	9.822	9.870	3,978,183	+0.04(+0.44%)
Dec 11, 2007	9.973	10.11	9.827	9.827	5,067,930	-0.13(-1.35%)
Dec 10, 2007	10.15	10.15	9.859	9.961	5,341,784	-0.09(-0.85%)
Dec 07, 2007	10.28	10.29	9.915	10.05	7,569,891	-0.10(-0.97%)
Dec 06, 2007	10.24	10.32	10.06	10.15	4,105,387	-0.06(-0.57%)
Dec 05, 2007	10.10	10.31	10.05	10.20	3,106,385	+0.25(+2.47%)
Dec 04, 2007	10.10	10.15	9.892	9.958	5,805,230	-0.27(-2.65%)
Dec 03, 2007	10.33	10.39	10.14	10.23	3,597,379	-0.17(-1.65%)
Nov 30, 2007	10.34	10.56	10.32	10.40	3,784,338	+0.16(+1.53%)
Nov 29, 2007	10.35	10.37	10.20	10.24	4,223,680	-0.22(-2.09%)
Nov 28, 2007	10.20	10.54	10.17	10.46	5,225,923	+0.26(+2.55%)
Nov 27, 2007	10.32	10.32	10.11	10.20	9,640,977	-0.29(-2.72%)
Nov 26, 2007	10.65	10.88	10.45	10.49	2,734,494	-0.28(-2.58%)
Nov 23, 2007	10.55	10.78	10.46	10.77	2,430,661	+0.21(+1.96%)
Nov 21, 2007	10.41	10.66	10.30	10.56	4,100,526	-0.07(-0.63%)
Nov 20, 2007	10.72	10.78	10.46	10.62	3,305,700	-0.10(-0.90%)
Nov 19, 2007	10.86	10.89	10.67	10.72	5,085,755	-0.32(-2.86%)
Nov 16, 2007	11.01	11.14	10.90	11.04	5,050,915	+0.07(+0.68%)
Nov 15, 2007	10.93	11.04	10.72	10.96	2,851,166	-0.03(-0.25%)
Nov 14, 2007	11.35	11.36	10.96	10.99	5,141,660	-0.19(-1.71%)
Nov 13, 2007	11.22	11.25	11.07	11.18	1,994,763	+0.06(+0.58%)
Nov 12, 2007	11.08	11.23	11.00	11.12	4,226,110	-0.06(-0.50%)
Nov 09, 2007	11.17	11.31	11.02	11.17	3,056,962	-0.25(-2.15%)
Nov 08, 2007	11.56	11.68	11.13	11.42	4,473,228	+0.01(+0.08%)
Nov 07, 2007	11.81	12.20	11.36	11.41	5,340,164	-0.84(-6.87%)
Nov 06, 2007	11.97	12.27	11.94	12.25	8,044,680	+0.74(+6.43%)
Nov 05, 2007	11.40	11.55	11.38	11.51	3,832,343	+0.02(+0.14%)
Nov 02, 2007	11.79	11.80	11.41	11.49	3,526,080	-0.13(-1.11%)
Nov 01, 2007	11.52	11.74	11.45	11.62	4,078,650	-0.07(-0.61%)
Oct 31, 2007	12.38	12.38	11.65	11.70	3,190,648	+0.10(+0.82%)
Oct 30, 2007	11.57	11.72	11.42	11.60	2,441,194	+0.02(+0.15%)
Oct 29, 2007	11.31	11.63	11.31	11.58	3,154,999	+0.24(+2.12%)
Oct 26, 2007	11.20	11.43	11.20	11.34	2,116,296	+0.20(+1.82%)
Oct 25, 2007	11.15	11.30	11.09	11.14	2,772,575	+0.07(+0.66%)
Oct 24, 2007	11.11	11.17	10.87	11.07	2,680,209	-0.06(-0.57%)
Oct 23, 2007	10.98	11.17	10.98	11.13	2,573,260	+0.17(+1.59%)
Oct 22, 2007	11.03	11.09	10.85	10.96	4,108,628	-0.16(-1.47%)
Oct 19, 2007	11.40	11.40	11.02	11.12	6,835,021	-0.25(-2.17%)
Oct 18, 2007	11.38	11.46	11.33	11.37	3,751,321	-0.08(-0.66%)
Oct 17, 2007	11.57	11.59	11.33	11.44	2,126,829	-0.01(-0.12%)
Oct 16, 2007	11.60	11.63	11.27	11.45	4,723,586	-0.16(-1.34%)
Oct 15, 2007	11.67	11.68	11.55	11.61	4,914,798	-0.18(-1.49%)
Oct 12, 2007	11.79	11.81	11.69	11.79	4,883,037	+0.05(+0.46%)
Oct 11, 2007	11.86	11.94	11.71	11.73	12,420,682	-0.00(-0.04%)
Oct 10, 2007	11.85	11.90	11.72	11.74	5,610,778	-0.10(-0.84%)
Oct 09, 2007	11.77	11.91	11.73	11.84	2,933,808	-0.04(-0.31%)
Oct 08, 2007	11.86	11.94	11.81	11.87	884,760	+0.05(+0.39%)
Oct 05, 2007	11.99	11.99	11.80	11.83	4,303,892	+0.01(+0.07%)
Oct 04, 2007	11.81	11.85	11.78	11.82	4,053,533	+0.00(+0.03%)
Oct 03, 2007	11.83	11.93	11.78	11.82	3,080,458	-0.07(-0.62%)
Oct 02, 2007	11.77	12.03	11.77	11.89	4,265,001	-0.01(-0.12%)

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.