Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.46	13.46	13.24	13.31	196,900	-0.10(-0.78%)
Dec 28, 2007	13.54	13.66	13.40	13.41	129,595	-0.09(-0.63%)
Dec 27, 2007	13.79	13.84	13.50	13.50	128,000	-0.40(-2.88%)
Dec 26, 2007	13.76	13.93	13.75	13.90	167,700	+0.03(+0.22%)
Dec 24, 2007	13.81	13.90	13.79	13.87	126,876	+0.09(+0.65%)
Dec 21, 2007	13.44	13.80	13.44	13.78	215,177	+0.38(+2.84%)
Dec 20, 2007	13.33	13.40	13.04	13.40	154,046	+0.07(+0.53%)
Dec 19, 2007	13.27	13.36	13.16	13.33	173,500	+0.05(+0.38%)
Dec 18, 2007	13.12	13.33	13.02	13.28	106,450	+0.21(+1.61%)
Dec 17, 2007	13.07	13.23	13.00	13.07	114,800	-0.09(-0.68%)
Dec 14, 2007	13.38	13.49	13.16	13.16	104,201	-0.44(-3.24%)
Dec 13, 2007	13.61	13.62	13.39	13.60	96,300	+0.01(+0.07%)
Dec 12, 2007	13.89	14.00	13.43	13.59	351,407	-0.02(-0.15%)
Dec 11, 2007	14.18	14.24	13.60	13.61	114,100	-0.66(-4.63%)
Dec 10, 2007	14.09	14.30	14.05	14.27	93,300	+0.20(+1.42%)
Dec 07, 2007	14.18	14.25	14.04	14.07	415,300	-0.06(-0.42%)
Dec 06, 2007	13.90	14.19	13.77	14.13	93,600	+0.23(+1.65%)
Dec 05, 2007	13.75	13.90	13.70	13.90	61,600	+0.22(+1.61%)
Dec 04, 2007	13.72	13.75	13.54	13.68	107,301	-0.04(-0.29%)
Dec 03, 2007	13.82	13.91	13.68	13.72	154,200	-0.08(-0.58%)
Nov 30, 2007	14.02	14.02	13.76	13.80	70,400	+0.20(+1.47%)
Nov 29, 2007	13.59	14.13	13.56	13.60	89,700	-0.15(-1.09%)
Nov 28, 2007	13.24	13.78	13.24	13.75	123,201	+0.49(+3.70%)
Nov 27, 2007	13.24	13.34	13.15	13.26	106,100	+0.25(+1.92%)
Nov 26, 2007	13.44	13.50	13.01	13.01	77,000	-0.46(-3.41%)
Nov 23, 2007	13.34	13.65	13.33	13.47	23,900	+0.20(+1.51%)
Nov 21, 2007	13.20	13.47	13.16	13.27	193,000	+0.01(+0.07%)
Nov 20, 2007	13.21	13.43	12.99	13.26	141,400	-0.06(-0.45%)
Nov 19, 2007	13.41	13.41	13.21	13.32	95,650	-0.22(-1.63%)
Nov 16, 2007	13.59	13.64	13.42	13.54	77,700	-0.05(-0.37%)
Nov 15, 2007	14.02	14.02	13.53	13.59	330,550	-0.36(-2.58%)
Nov 14, 2007	14.16	14.25	13.90	13.95	168,491	-0.16(-1.13%)
Nov 13, 2007	13.70	14.17	13.70	14.11	97,400	+0.43(+3.14%)
Nov 12, 2007	13.68	13.99	13.66	13.68	80,700	+0.11(+0.81%)
Nov 09, 2007	13.25	13.80	13.20	13.57	117,300	+0.40(+3.04%)
Nov 08, 2007	13.21	13.45	13.06	13.17	201,300	+0.02(+0.15%)
Nov 07, 2007	13.56	13.59	13.12	13.15	131,800	-0.61(-4.43%)
Nov 06, 2007	13.55	13.76	13.45	13.76	192,340	+0.16(+1.18%)
Nov 05, 2007	13.60	13.71	13.42	13.60	118,900	-0.16(-1.16%)
Nov 02, 2007	14.05	14.05	13.55	13.76	191,500	-0.05(-0.36%)
Nov 01, 2007	14.18	14.18	13.81	13.81	64,000	-0.62(-4.30%)
Oct 31, 2007	14.40	14.53	14.23	14.43	79,400	+0.12(+0.84%)
Oct 30, 2007	14.39	14.40	14.29	14.31	106,300	-0.13(-0.90%)
Oct 29, 2007	14.50	14.54	14.34	14.44	144,300	+0.00(+0.00%)
Oct 26, 2007	14.20	14.44	14.19	14.44	415,900	+0.30(+2.12%)
Oct 25, 2007	14.11	14.27	13.95	14.14	65,300	+0.14(+1.00%)
Oct 24, 2007	14.07	14.15	13.81	14.00	140,700	-0.19(-1.34%)
Oct 23, 2007	14.03	14.24	14.03	14.19	101,400	+0.03(+0.21%)
Oct 22, 2007	13.91	14.21	13.91	14.16	110,900	+0.22(+1.58%)
Oct 19, 2007	14.32	14.32	13.94	13.94	178,500	-0.49(-3.40%)
Oct 18, 2007	14.26	14.43	14.26	14.43	105,200	-0.01(-0.07%)
Oct 17, 2007	14.65	14.69	14.29	14.44	183,400	-0.10(-0.69%)
Oct 16, 2007	14.76	14.76	14.54	14.54	84,900	-0.26(-1.76%)
Oct 15, 2007	15.05	15.16	14.71	14.80	77,700	-0.32(-2.12%)
Oct 12, 2007	15.05	15.27	15.05	15.12	76,800	-0.06(-0.40%)
Oct 11, 2007	15.30	15.39	15.15	15.18	186,900	-0.07(-0.46%)
Oct 10, 2007	15.29	15.34	15.20	15.25	103,700	-0.12(-0.78%)
Oct 09, 2007	15.31	15.39	15.21	15.37	62,300	+0.09(+0.59%)
Oct 08, 2007	15.36	15.41	15.27	15.28	54,600	-0.12(-0.78%)
Oct 05, 2007	15.34	15.48	15.30	15.40	126,200	+0.16(+1.05%)
Oct 04, 2007	15.27	15.31	15.20	15.24	70,200	+0.05(+0.33%)
Oct 03, 2007	15.23	15.28	15.15	15.19	103,200	-0.10(-0.65%)
Oct 02, 2007	15.19	15.29	15.17	15.29	76,500	+0.14(+0.92%)

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.