Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.85	14.13	13.77	14.05	462,749	+0.19(+1.40%)
Dec 28, 2007	14.71	14.84	13.71	13.85	1,088,601	-0.62(-4.25%)
Dec 27, 2007	15.35	15.35	14.47	14.47	424,337	-0.88(-5.73%)
Dec 26, 2007	15.64	15.67	15.33	15.35	219,168	-0.32(-2.05%)
Dec 24, 2007	15.33	15.70	15.33	15.67	112,937	+0.32(+2.11%)
Dec 21, 2007	15.39	15.54	15.19	15.34	583,686	+0.16(+1.08%)
Dec 20, 2007	15.62	15.67	14.54	15.18	746,300	-0.38(-2.42%)
Dec 19, 2007	15.55	15.70	15.38	15.56	196,667	-0.05(-0.33%)
Dec 18, 2007	15.05	15.61	14.99	15.61	312,255	+0.66(+4.39%)
Dec 17, 2007	15.09	15.21	14.86	14.95	283,081	-0.20(-1.33%)
Dec 14, 2007	15.64	15.89	15.15	15.15	260,349	-0.51(-3.26%)
Dec 13, 2007	15.26	15.88	15.24	15.66	500,305	+0.34(+2.24%)
Dec 12, 2007	15.33	15.56	15.18	15.32	278,186	+0.31(+2.09%)
Dec 11, 2007	15.65	15.89	14.97	15.01	320,303	-0.61(-3.91%)
Dec 10, 2007	15.48	15.76	15.33	15.62	177,878	+0.14(+0.89%)
Dec 07, 2007	15.60	15.73	15.45	15.48	266,919	-0.13(-0.86%)
Dec 06, 2007	15.40	15.73	15.40	15.62	472,943	+0.23(+1.50%)
Dec 05, 2007	15.41	15.54	15.19	15.38	270,677	+0.18(+1.15%)
Dec 04, 2007	15.31	15.43	15.11	15.21	218,229	-0.27(-1.76%)
Dec 03, 2007	15.66	15.93	15.47	15.48	195,830	-0.04(-0.29%)
Nov 30, 2007	16.14	16.16	15.46	15.53	355,445	-0.38(-2.39%)
Nov 29, 2007	16.35	16.40	15.84	15.91	188,050	-0.41(-2.51%)
Nov 28, 2007	16.01	16.32	15.88	16.32	332,106	+0.35(+2.22%)
Nov 27, 2007	15.09	16.03	15.09	15.96	551,275	+0.90(+5.96%)
Nov 26, 2007	15.70	15.83	15.03	15.06	346,056	-0.66(-4.22%)
Nov 23, 2007	15.54	15.75	15.29	15.73	153,444	+0.27(+1.76%)
Nov 21, 2007	15.79	15.86	15.38	15.46	382,271	-0.21(-1.31%)
Nov 20, 2007	15.15	15.66	14.90	15.66	447,726	+0.53(+3.52%)
Nov 19, 2007	15.61	15.61	14.77	15.13	455,924	-0.47(-2.99%)
Nov 16, 2007	15.99	15.99	15.25	15.59	438,874	-0.39(-2.45%)
Nov 15, 2007	16.13	16.13	15.74	15.98	303,939	-0.14(-0.86%)
Nov 14, 2007	16.40	16.52	15.95	16.12	338,812	-0.21(-1.28%)
Nov 13, 2007	16.16	16.44	16.16	16.33	285,965	+0.10(+0.62%)
Nov 12, 2007	16.13	16.79	16.12	16.23	971,907	+0.24(+1.52%)
Nov 09, 2007	16.38	16.54	15.80	15.99	434,850	-0.66(-3.94%)
Nov 08, 2007	16.41	16.73	16.03	16.64	273,507	+0.69(+4.30%)
Nov 07, 2007	16.83	16.83	15.95	15.96	347,142	-0.86(-5.14%)
Nov 06, 2007	16.59	16.85	16.48	16.82	276,040	+0.15(+0.87%)
Nov 05, 2007	16.35	16.79	16.31	16.68	262,895	+0.08(+0.49%)
Nov 02, 2007	16.07	16.72	15.88	16.60	254,847	+0.62(+3.90%)
Nov 01, 2007	16.88	17.00	15.87	15.97	395,147	-0.97(-5.72%)
Oct 31, 2007	17.02	17.02	16.41	16.94	360,273	+0.04(+0.24%)
Oct 30, 2007	16.75	17.20	16.70	16.90	246,263	+0.04(+0.24%)
Oct 29, 2007	16.66	16.96	16.61	16.86	316,815	+0.19(+1.14%)
Oct 26, 2007	16.51	16.80	16.23	16.67	249,213	+0.38(+2.33%)
Oct 25, 2007	16.22	16.48	16.03	16.29	231,777	+0.23(+1.42%)
Oct 24, 2007	16.18	16.26	15.75	16.06	277,917	-0.18(-1.08%)
Oct 23, 2007	16.40	16.42	15.41	16.24	332,911	-0.06(-0.39%)
Oct 22, 2007	15.88	16.42	15.68	16.30	291,062	+0.31(+1.93%)
Oct 19, 2007	16.16	16.16	15.60	15.99	504,866	-0.19(-1.15%)
Oct 18, 2007	16.33	16.46	16.10	16.18	200,658	-0.15(-0.89%)
Oct 17, 2007	16.16	16.38	16.06	16.32	327,814	+0.38(+2.41%)
Oct 16, 2007	15.94	16.17	15.60	15.94	322,717	-0.13(-0.83%)
Oct 15, 2007	16.47	16.47	15.81	16.07	343,373	-0.35(-2.11%)
Oct 12, 2007	16.26	16.57	16.20	16.42	176,783	+0.15(+0.89%)
Oct 11, 2007	16.44	16.50	15.99	16.28	433,508	-0.05(-0.30%)
Oct 10, 2007	16.57	16.59	16.18	16.32	248,677	-0.22(-1.35%)
Oct 09, 2007	16.13	16.57	15.95	16.55	289,989	+0.42(+2.61%)
Oct 08, 2007	16.29	16.29	15.93	16.13	231,777	-0.17(-1.03%)
Oct 05, 2007	15.98	16.42	15.70	16.29	284,892	+0.47(+2.99%)
Oct 04, 2007	15.74	15.92	15.73	15.82	211,657	+0.11(+0.69%)
Oct 03, 2007	15.64	15.82	15.47	15.71	361,346	+0.07(+0.48%)
Oct 02, 2007	14.91	15.64	14.81	15.64	504,061	+0.87(+5.91%)

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.