Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.60	13.63	13.52	13.53	137,973	-0.07(-0.55%)
Dec 28, 2007	13.73	13.73	13.60	13.61	150,080	-0.01(-0.08%)
Dec 27, 2007	13.81	13.81	13.61	13.62	376,913	-0.21(-1.52%)
Dec 26, 2007	13.84	13.84	13.74	13.83	242,138	-0.08(-0.55%)
Dec 24, 2007	13.79	13.91	13.79	13.91	133,404	+0.14(+1.05%)
Dec 21, 2007	13.77	13.80	13.71	13.76	397,929	+0.19(+1.40%)
Dec 20, 2007	13.59	13.60	13.44	13.57	213,355	+0.01(+0.06%)
Dec 19, 2007	13.59	13.65	13.51	13.56	219,751	-0.09(-0.64%)
Dec 18, 2007	13.63	13.68	13.50	13.65	565,598	+0.10(+0.73%)
Dec 17, 2007	13.60	13.69	13.54	13.55	680,728	-0.14(-1.01%)
Dec 14, 2007	13.73	13.81	13.67	13.69	781,695	-0.18(-1.26%)
Dec 13, 2007	13.83	13.91	13.72	13.86	2,478,034	-0.06(-0.41%)
Dec 12, 2007	14.25	14.25	13.79	13.92	509,861	-0.02(-0.13%)
Dec 11, 2007	14.29	14.32	13.94	13.94	141,628	-0.36(-2.54%)
Dec 10, 2007	14.32	14.32	14.22	14.30	202,391	+0.03(+0.23%)
Dec 07, 2007	14.26	14.31	14.23	14.27	1,238,103	+0.06(+0.40%)
Dec 06, 2007	14.07	14.23	14.02	14.21	431,737	+0.16(+1.11%)
Dec 05, 2007	14.14	14.14	13.99	14.06	217,467	-0.02(-0.12%)
Dec 04, 2007	14.00	14.11	13.96	14.07	550,522	-0.03(-0.22%)
Dec 03, 2007	14.16	14.21	14.09	14.10	270,007	-0.05(-0.39%)
Nov 30, 2007	14.19	14.21	14.11	14.16	214,269	+0.25(+1.76%)
Nov 29, 2007	13.96	14.02	13.90	13.91	404,782	-0.12(-0.89%)
Nov 28, 2007	13.84	14.08	13.80	14.04	226,148	+0.40(+2.92%)
Nov 27, 2007	13.56	13.67	13.51	13.64	278,687	+0.16(+1.17%)
Nov 26, 2007	13.77	13.77	13.47	13.48	491,586	-0.23(-1.68%)
Nov 23, 2007	13.65	13.75	13.62	13.71	145,283	+0.18(+1.33%)
Nov 21, 2007	13.54	13.65	13.46	13.53	258,585	-0.14(-1.06%)
Nov 20, 2007	13.72	13.84	13.48	13.68	163,557	+0.02(+0.13%)
Nov 19, 2007	13.87	13.87	13.64	13.66	343,105	-0.31(-2.19%)
Nov 16, 2007	13.91	13.99	13.81	13.97	247,620	+0.02(+0.17%)
Nov 15, 2007	13.98	14.05	13.86	13.94	609,914	-0.05(-0.33%)
Nov 14, 2007	14.25	14.25	13.96	13.99	288,738	-0.19(-1.31%)
Nov 13, 2007	13.99	14.20	13.97	14.17	220,208	+0.40(+2.94%)
Nov 12, 2007	13.81	14.00	13.77	13.77	448,184	-0.03(-0.21%)
Nov 09, 2007	13.91	13.95	13.80	13.80	583,873	-0.27(-1.90%)
Nov 08, 2007	14.07	14.15	13.86	14.07	918,092	-0.01(-0.05%)
Nov 07, 2007	14.23	14.33	14.07	14.07	568,796	-0.29(-2.03%)
Nov 06, 2007	14.29	14.36	14.17	14.36	358,638	+0.11(+0.74%)
Nov 05, 2007	14.26	14.33	14.18	14.26	621,336	-0.14(-0.97%)
Nov 02, 2007	14.45	14.45	14.30	14.40	331,226	-0.04(-0.30%)
Nov 01, 2007	14.66	14.68	14.43	14.44	710,881	-0.37(-2.51%)
Oct 31, 2007	14.76	14.83	14.67	14.81	484,276	+0.09(+0.58%)
Oct 30, 2007	14.72	14.79	14.71	14.73	762,507	-0.03(-0.18%)
Oct 29, 2007	14.72	14.79	14.70	14.75	460,976	+0.05(+0.37%)
Oct 26, 2007	14.61	14.70	14.55	14.70	175,892	+0.11(+0.74%)
Oct 25, 2007	14.62	14.68	14.45	14.59	550,065	-0.06(-0.42%)
Oct 24, 2007	14.59	14.65	14.42	14.65	837,890	-0.02(-0.10%)
Oct 23, 2007	14.67	14.73	14.54	14.67	317,064	+0.03(+0.22%)
Oct 22, 2007	14.39	14.66	14.39	14.64	571,994	+0.15(+1.01%)
Oct 19, 2007	14.79	14.79	14.49	14.49	411,178	-0.35(-2.36%)
Oct 18, 2007	14.88	14.88	14.77	14.84	267,265	-0.10(-0.69%)
Oct 17, 2007	14.99	15.00	14.77	14.94	190,512	+0.03(+0.22%)
Oct 16, 2007	14.96	14.99	14.88	14.91	158,532	-0.08(-0.54%)
Oct 15, 2007	14.96	15.12	14.93	14.99	125,180	-0.19(-1.28%)
Oct 12, 2007	15.14	15.19	15.14	15.19	187,314	+0.05(+0.30%)
Oct 11, 2007	15.31	15.36	15.09	15.14	342,648	-0.01(-0.07%)
Oct 10, 2007	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Oct 09, 2007	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Oct 08, 2007	15.17	15.17	15.08	15.15	323,917	-0.05(-0.30%)
Oct 05, 2007	15.04	15.23	15.02	15.20	1,475,673	+0.26(+1.73%)
Oct 04, 2007	14.98	14.99	14.92	14.94	336,252	-0.03(-0.20%)
Oct 03, 2007	14.89	15.02	14.89	14.97	158,532	+0.04(+0.23%)
Oct 02, 2007	14.91	14.96	14.90	14.93	163,557	+0.05(+0.34%)

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.