Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.66	23.31	21.75	21.95	1,045,692	-0.60(-2.66%)
Dec 28, 2007	22.00	23.24	21.11	22.55	2,260,346	+0.64(+2.92%)
Dec 27, 2007	19.50	21.98	19.27	21.91	2,607,873	+3.11(+16.54%)
Dec 26, 2007	18.42	18.95	18.80	18.80	782,454	+0.00(+0.00%)
Dec 24, 2007	18.42	18.95	18.80	18.80	782,454	+0.38(+2.06%)
Dec 21, 2007	19.00	19.00	18.30	18.42	1,282,384	-0.11(-0.59%)
Dec 20, 2007	18.10	19.25	17.76	18.53	5,035,008	+2.95(+18.93%)
Dec 19, 2007	15.50	16.25	15.21	15.58	1,310,617	-0.03(-0.19%)
Dec 18, 2007	16.65	17.00	15.30	15.61	1,987,554	-0.71(-4.35%)
Dec 17, 2007	17.25	17.31	16.21	16.32	1,525,729	-1.06(-6.10%)
Dec 14, 2007	16.36	17.69	16.28	17.38	1,737,703	+0.74(+4.45%)
Dec 13, 2007	16.37	16.85	16.15	16.64	968,976	+0.04(+0.24%)
Dec 12, 2007	16.14	16.77	15.95	16.60	1,572,721	+1.06(+6.82%)
Dec 11, 2007	16.00	16.45	15.51	15.54	1,529,303	-0.54(-3.36%)
Dec 10, 2007	16.80	16.99	15.90	16.08	1,086,359	-0.53(-3.19%)
Dec 07, 2007	17.15	17.15	16.12	16.61	1,016,880	-0.14(-0.84%)
Dec 06, 2007	16.79	17.20	16.32	16.75	1,636,571	+0.55(+3.40%)
Dec 05, 2007	15.75	16.59	15.50	16.20	2,426,583	+1.14(+7.57%)
Dec 04, 2007	13.92	15.50	13.92	15.06	1,775,766	+0.73(+5.09%)
Dec 03, 2007	14.60	14.90	14.10	14.33	1,034,551	-0.22(-1.51%)
Nov 30, 2007	13.80	14.74	13.69	14.55	2,522,257	+1.20(+8.99%)
Nov 29, 2007	13.20	14.20	12.90	13.35	2,840,309	+0.25(+1.91%)
Nov 28, 2007	12.25	13.24	12.15	13.10	6,822,712	+0.95(+7.82%)
Nov 27, 2007	13.30	13.67	12.08	12.15	1,494,950	-1.15(-8.65%)
Nov 26, 2007	13.30	13.85	13.05	13.30	1,943,774	+0.68(+5.39%)
Nov 23, 2007	11.97	12.75	11.20	12.62	1,774,963	+1.49(+13.39%)
Nov 21, 2007	12.01	12.19	10.65	11.13	2,388,760	-1.12(-9.14%)
Nov 20, 2007	12.50	13.00	11.84	12.25	1,288,900	+0.13(+1.07%)
Nov 19, 2007	12.41	12.80	11.90	12.12	1,171,710	-0.70(-5.46%)
Nov 16, 2007	13.12	13.22	12.37	12.82	855,529	-0.32(-2.44%)
Nov 15, 2007	13.56	13.84	12.98	13.14	683,575	-0.86(-6.14%)
Nov 14, 2007	14.53	14.76	13.84	14.00	1,048,310	+0.23(+1.67%)
Nov 13, 2007	11.45	13.88	11.44	13.77	1,913,017	+1.93(+16.30%)
Nov 12, 2007	13.24	13.40	11.72	11.84	1,894,207	-1.68(-12.43%)
Nov 09, 2007	14.07	14.48	13.40	13.52	1,815,777	-0.77(-5.39%)
Nov 08, 2007	14.54	15.41	13.91	14.29	2,126,100	+0.26(+1.85%)
Nov 07, 2007	14.25	14.80	13.84	14.03	884,605	-0.63(-4.30%)
Nov 06, 2007	15.25	15.28	14.25	14.66	1,246,719	-0.16(-1.08%)
Nov 05, 2007	14.81	15.21	14.51	14.82	838,627	-0.46(-3.01%)
Nov 02, 2007	15.92	15.92	15.12	15.28	799,758	-0.37(-2.36%)
Nov 01, 2007	15.50	16.44	15.50	15.65	1,003,044	-0.35(-2.19%)
Oct 31, 2007	16.80	16.80	15.89	16.00	1,069,243	-0.51(-3.09%)
Oct 30, 2007	16.90	17.13	16.51	16.51	762,396	-0.33(-1.96%)
Oct 29, 2007	16.65	17.20	16.47	16.84	822,020	+0.27(+1.63%)
Oct 26, 2007	16.05	16.70	15.73	16.57	1,114,545	+0.87(+5.54%)
Oct 25, 2007	15.92	16.19	15.50	15.70	565,395	-0.07(-0.44%)
Oct 24, 2007	16.50	16.90	15.26	15.77	1,914,425	-0.39(-2.41%)
Oct 23, 2007	14.75	16.23	14.70	16.16	2,393,491	+1.41(+9.56%)
Oct 19, 2007	14.75	15.38	14.26	14.75	1,626,113	-0.50(-3.28%)
Oct 18, 2007	15.66	15.79	15.10	15.25	1,081,110	-0.75(-4.69%)
Oct 17, 2007	16.87	16.87	15.66	16.00	1,230,607	-0.41(-2.50%)
Oct 16, 2007	16.30	16.77	16.10	16.41	1,255,798	+0.06(+0.37%)
Oct 15, 2007	16.31	17.29	16.11	16.35	1,428,532	-0.35(-2.10%)
Oct 12, 2007	17.18	17.35	16.37	16.70	1,903,043	-0.47(-2.74%)
Oct 11, 2007	18.24	18.36	17.12	17.17	1,806,102	-0.76(-4.24%)
Oct 10, 2007	17.75	18.65	17.05	17.93	2,991,482	-0.21(-1.16%)
Oct 09, 2007	15.42	18.37	15.10	18.14	4,795,183	+2.54(+16.28%)
Oct 08, 2007	15.50	15.74	15.01	15.60	1,562,250	+0.00(+0.00%)
Oct 05, 2007	15.50	15.74	15.01	15.60	1,562,250	+0.34(+2.23%)
Oct 04, 2007	14.98	15.60	14.87	15.26	1,659,836	+0.41(+2.76%)
Oct 03, 2007	13.75	15.14	13.75	14.85	2,463,529	+0.95(+6.83%)
Oct 02, 2007	13.90	14.22	13.50	13.90	1,950,575	-0.30(-2.11%)

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.