Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.25	14.31	14.09	14.23	216,229	-0.08(-0.58%)
Dec 28, 2007	14.45	14.51	14.15	14.31	132,870	-0.14(-0.99%)
Dec 27, 2007	14.70	14.80	14.44	14.45	138,301	-0.23(-1.58%)
Dec 26, 2007	14.40	14.96	14.35	14.69	198,884	+0.17(+1.15%)
Dec 24, 2007	14.21	14.73	14.07	14.52	106,599	+0.19(+1.33%)
Dec 21, 2007	14.40	14.50	14.28	14.33	115,482	-0.07(-0.50%)
Dec 20, 2007	14.43	14.55	14.38	14.40	53,383	+0.02(+0.12%)
Dec 19, 2007	14.31	14.56	14.31	14.38	81,338	+0.04(+0.29%)
Dec 18, 2007	14.37	14.44	14.16	14.34	180,612	-0.19(-1.31%)
Dec 17, 2007	14.35	14.55	14.19	14.53	250,407	+0.02(+0.12%)
Dec 14, 2007	14.28	14.67	14.28	14.51	171,939	+0.10(+0.70%)
Dec 13, 2007	14.57	14.57	14.38	14.41	60,625	-0.26(-1.78%)
Dec 12, 2007	14.81	14.81	14.55	14.67	67,698	+0.01(+0.04%)
Dec 11, 2007	14.85	14.85	14.61	14.67	57,930	-0.15(-1.04%)
Dec 10, 2007	14.61	14.89	14.61	14.82	33,343	+0.27(+1.88%)
Dec 07, 2007	14.90	15.08	14.51	14.55	73,929	-0.16(-1.09%)
Dec 06, 2007	14.70	14.83	14.55	14.71	44,626	+0.11(+0.73%)
Dec 05, 2007	14.50	14.82	14.28	14.60	74,434	+0.11(+0.78%)
Dec 04, 2007	14.95	15.09	14.38	14.49	137,417	-0.42(-2.79%)
Dec 03, 2007	14.94	14.94	14.74	14.90	39,574	+0.02(+0.12%)
Nov 30, 2007	14.79	14.96	14.77	14.89	47,321	+0.04(+0.28%)
Nov 29, 2007	15.03	15.13	14.76	14.85	69,550	-0.15(-0.99%)
Nov 28, 2007	15.09	15.14	14.88	14.99	179,012	-0.11(-0.71%)
Nov 27, 2007	15.08	15.24	14.97	15.10	223,302	-0.01(-0.08%)
Nov 26, 2007	15.13	15.13	14.93	15.11	105,976	+0.16(+1.07%)
Nov 23, 2007	14.90	14.96	14.82	14.95	13,303	+0.07(+0.44%)
Nov 21, 2007	14.99	15.09	14.71	14.89	90,264	-0.03(-0.20%)
Nov 20, 2007	14.90	14.95	14.75	14.92	205,957	+0.01(+0.08%)
Nov 19, 2007	14.85	15.04	14.75	14.90	56,583	+0.05(+0.36%)
Nov 16, 2007	14.88	15.01	14.76	14.85	94,760	-0.12(-0.83%)
Nov 15, 2007	14.90	15.04	14.79	14.98	133,880	+0.10(+0.68%)
Nov 14, 2007	15.05	15.05	14.76	14.88	141,121	+0.03(+0.20%)
Nov 13, 2007	14.96	15.08	14.70	14.85	288,474	+0.00(+0.00%)
Nov 12, 2007	14.85	14.93	14.74	14.85	152,404	+0.00(+0.00%)
Nov 09, 2007	14.71	15.03	14.70	14.85	198,884	+0.03(+0.20%)
Nov 08, 2007	15.24	15.31	14.67	14.82	130,355	-0.33(-2.16%)
Nov 07, 2007	15.28	15.37	15.14	15.14	62,646	-0.15(-1.01%)
Nov 06, 2007	15.14	15.44	15.05	15.30	123,944	+0.30(+1.98%)
Nov 05, 2007	15.14	15.87	14.62	15.00	227,681	-0.27(-1.75%)
Nov 02, 2007	15.30	15.72	15.14	15.27	37,553	+0.02(+0.16%)
Nov 01, 2007	14.90	15.55	14.76	15.24	96,495	+0.01(+0.08%)
Oct 31, 2007	14.99	15.53	14.95	15.23	79,654	+0.11(+0.75%)
Oct 30, 2007	15.12	15.65	15.08	15.12	184,401	+0.07(+0.43%)
Oct 29, 2007	15.44	15.84	14.90	15.05	210,335	-0.33(-2.16%)
Oct 26, 2007	15.43	15.62	15.36	15.39	87,906	+0.00(+0.00%)
Oct 25, 2007	15.44	15.49	15.23	15.39	100,368	-0.05(-0.35%)
Oct 24, 2007	15.11	15.64	14.86	15.44	73,087	+0.29(+1.88%)
Oct 23, 2007	15.04	15.26	15.00	15.15	117,377	+0.04(+0.28%)
Oct 22, 2007	15.31	15.50	15.03	15.11	137,417	-0.25(-1.62%)
Oct 19, 2007	15.35	15.56	15.21	15.36	105,420	-0.16(-1.03%)
Oct 18, 2007	15.30	15.59	15.29	15.52	117,040	+0.08(+0.50%)
Oct 17, 2007	15.28	15.68	15.23	15.45	106,936	+0.11(+0.74%)
Oct 16, 2007	15.50	15.50	15.14	15.33	99,021	-0.17(-1.11%)
Oct 15, 2007	15.43	15.59	15.43	15.50	50,352	+0.04(+0.23%)
Oct 12, 2007	15.50	15.59	15.44	15.47	123,944	+0.05(+0.35%)
Oct 11, 2007	15.30	15.49	15.30	15.42	81,001	+0.09(+0.58%)
Oct 10, 2007	14.99	15.36	14.98	15.33	117,377	+0.19(+1.26%)
Oct 09, 2007	15.08	15.15	14.73	15.14	193,495	+0.12(+0.79%)
Oct 08, 2007	14.96	15.14	14.85	15.02	148,026	+0.10(+0.68%)
Oct 05, 2007	14.85	14.97	14.70	14.92	220,945	+0.19(+1.29%)
Oct 04, 2007	14.69	14.86	14.55	14.73	295,379	+0.11(+0.73%)
Oct 03, 2007	14.55	14.86	14.50	14.62	455,530	-0.08(-0.57%)
Oct 02, 2007	15.11	15.11	14.22	14.70	385,643	-0.53(-3.47%)

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.