Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.48	14.91	14.40	14.65	556,000	+0.12(+0.83%)
Dec 28, 2007	14.76	15.01	14.48	14.53	499,100	-0.23(-1.56%)
Dec 27, 2007	15.92	15.92	14.65	14.76	414,200	-1.13(-7.11%)
Dec 26, 2007	15.61	15.97	15.30	15.89	271,100	+0.34(+2.19%)
Dec 24, 2007	15.42	15.66	15.15	15.55	103,200	+0.26(+1.70%)
Dec 21, 2007	15.05	15.73	15.02	15.29	1,011,912	+0.27(+1.80%)
Dec 20, 2007	14.60	15.08	14.50	15.02	635,600	+0.50(+3.44%)
Dec 19, 2007	14.33	14.57	14.02	14.52	340,000	+0.20(+1.40%)
Dec 18, 2007	14.08	14.35	13.72	14.32	343,796	+0.51(+3.69%)
Dec 17, 2007	14.01	14.09	13.60	13.81	386,800	-0.32(-2.26%)
Dec 14, 2007	14.76	14.83	14.00	14.13	434,500	-0.88(-5.86%)
Dec 13, 2007	15.09	15.18	14.68	15.01	409,621	-0.24(-1.57%)
Dec 12, 2007	15.66	15.95	14.92	15.25	349,625	-0.08(-0.52%)
Dec 11, 2007	15.39	15.96	15.30	15.33	503,100	+0.06(+0.39%)
Dec 10, 2007	14.95	15.33	14.68	15.27	611,072	+0.33(+2.21%)
Dec 07, 2007	14.45	14.94	14.33	14.94	339,200	+0.64(+4.48%)
Dec 06, 2007	13.90	14.42	13.90	14.30	379,100	+0.23(+1.63%)
Dec 05, 2007	14.28	14.32	13.93	14.07	688,000	+0.02(+0.14%)
Dec 04, 2007	13.74	14.17	13.74	14.05	776,500	+0.18(+1.30%)
Dec 03, 2007	14.03	14.03	13.76	13.87	542,700	-0.13(-0.93%)
Nov 30, 2007	14.16	14.40	13.94	14.00	580,800	+0.14(+1.01%)
Nov 29, 2007	14.16	14.16	13.61	13.86	470,600	-0.40(-2.81%)
Nov 28, 2007	14.22	14.48	13.84	14.26	568,400	+0.04(+0.28%)
Nov 27, 2007	14.38	14.59	13.73	14.22	483,200	-0.08(-0.56%)
Nov 26, 2007	14.68	14.81	14.27	14.30	329,600	-0.42(-2.85%)
Nov 23, 2007	15.14	15.23	14.64	14.72	246,900	-0.19(-1.27%)
Nov 21, 2007	14.80	15.13	14.63	14.91	603,600	+0.07(+0.47%)
Nov 20, 2007	15.36	15.47	14.58	14.84	889,300	-0.63(-4.07%)
Nov 19, 2007	15.90	16.02	15.02	15.47	413,200	-0.61(-3.79%)
Nov 16, 2007	16.08	16.38	15.78	16.08	357,800	-0.01(-0.06%)
Nov 15, 2007	15.82	16.27	15.58	16.09	324,300	+0.24(+1.51%)
Nov 14, 2007	16.50	16.54	15.70	15.85	447,700	-0.50(-3.06%)
Nov 13, 2007	15.89	16.68	15.75	16.35	763,600	+0.12(+0.74%)
Nov 12, 2007	15.73	16.47	15.73	16.23	773,900	+0.50(+3.18%)
Nov 09, 2007	16.28	16.39	15.25	15.73	967,785	-0.70(-4.26%)
Nov 08, 2007	16.00	16.81	14.79	16.43	1,175,400	+2.36(+16.77%)
Nov 07, 2007	14.51	14.65	13.98	14.07	295,700	-0.48(-3.30%)
Nov 06, 2007	14.68	14.96	14.33	14.55	356,351	-0.27(-1.82%)
Nov 05, 2007	15.04	15.15	14.71	14.82	248,000	-0.29(-1.92%)
Nov 02, 2007	15.40	15.81	14.81	15.11	268,500	-0.12(-0.79%)
Nov 01, 2007	15.85	15.97	15.14	15.23	416,600	-0.82(-5.11%)
Oct 31, 2007	15.89	16.16	15.57	16.05	333,400	+0.23(+1.45%)
Oct 30, 2007	15.80	16.03	15.66	15.82	229,400	+0.01(+0.06%)
Oct 29, 2007	15.91	16.09	15.63	15.81	304,100	+0.03(+0.19%)
Oct 26, 2007	15.86	15.97	15.61	15.78	290,800	+0.16(+1.02%)
Oct 25, 2007	15.48	15.80	15.42	15.62	445,400	+0.11(+0.71%)
Oct 24, 2007	15.48	15.93	15.23	15.51	344,500	+0.16(+1.04%)
Oct 23, 2007	15.09	15.60	14.97	15.35	286,400	+0.38(+2.54%)
Oct 22, 2007	14.64	15.14	14.58	14.97	583,400	+0.22(+1.49%)
Oct 19, 2007	15.35	15.46	14.72	14.75	530,900	-0.58(-3.78%)
Oct 18, 2007	15.75	15.75	15.17	15.33	591,400	-0.40(-2.54%)
Oct 17, 2007	16.60	16.81	15.46	15.73	650,400	-0.66(-4.03%)
Oct 16, 2007	16.78	17.00	16.27	16.39	357,700	-0.33(-1.97%)
Oct 15, 2007	17.54	17.55	16.64	16.72	592,900	-0.64(-3.69%)
Oct 12, 2007	17.67	17.78	16.76	17.36	838,900	-0.26(-1.48%)
Oct 11, 2007	17.51	17.88	17.31	17.62	532,700	+0.27(+1.56%)
Oct 10, 2007	17.38	17.45	17.13	17.35	328,000	+0.02(+0.12%)
Oct 09, 2007	17.38	17.50	17.18	17.33	682,000	+0.11(+0.64%)
Oct 08, 2007	17.47	17.96	17.11	17.22	598,600	-0.21(-1.20%)
Oct 05, 2007	16.81	17.47	16.75	17.43	489,700	+0.89(+5.38%)
Oct 04, 2007	16.65	16.93	16.45	16.54	383,900	+0.03(+0.18%)
Oct 03, 2007	16.71	16.75	16.38	16.51	483,100	-0.22(-1.32%)
Oct 02, 2007	16.25	17.00	16.25	16.73	514,400	+0.48(+2.95%)

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.