Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.25	14.73	14.25	14.60	22,972	+0.60(+4.29%)
Dec 28, 2007	14.10	14.12	13.87	14.00	15,335	-0.28(-1.96%)
Dec 27, 2007	14.75	14.95	13.92	14.28	31,256	-0.35(-2.39%)
Dec 26, 2007	13.22	14.76	13.03	14.63	76,202	+1.51(+11.51%)
Dec 24, 2007	13.00	13.16	13.00	13.12	12,748	+0.15(+1.16%)
Dec 21, 2007	13.00	13.32	12.85	12.97	62,580	+0.11(+0.86%)
Dec 20, 2007	12.95	12.95	12.65	12.86	44,480	-0.06(-0.46%)
Dec 19, 2007	13.27	13.36	12.88	12.92	23,710	-0.34(-2.56%)
Dec 18, 2007	13.27	13.40	13.17	13.26	49,877	-0.02(-0.15%)
Dec 17, 2007	13.49	13.50	13.16	13.28	23,264	-0.14(-1.04%)
Dec 14, 2007	14.00	14.00	13.35	13.42	81,424	-0.55(-3.94%)
Dec 13, 2007	15.23	15.23	13.97	13.97	78,907	-0.92(-6.18%)
Dec 12, 2007	15.00	15.00	14.68	14.89	19,525	-0.02(-0.13%)
Dec 11, 2007	15.28	15.29	14.13	14.91	31,795	-0.19(-1.26%)
Dec 10, 2007	14.95	15.37	14.95	15.10	53,564	+0.15(+1.00%)
Dec 07, 2007	15.77	15.77	14.80	14.95	57,396	-0.60(-3.86%)
Dec 06, 2007	16.06	16.06	15.44	15.55	39,926	-0.50(-3.12%)
Dec 05, 2007	16.19	16.36	16.05	16.05	4,960	-0.17(-1.05%)
Dec 04, 2007	15.60	16.26	15.20	16.22	26,370	+0.53(+3.38%)
Dec 03, 2007	15.85	16.27	15.56	15.69	41,103	-0.06(-0.38%)
Nov 30, 2007	15.74	15.97	15.50	15.75	51,403	+0.36(+2.34%)
Nov 29, 2007	15.39	15.65	15.21	15.39	43,337	-0.32(-2.04%)
Nov 28, 2007	15.60	16.03	15.60	15.71	7,886	+0.11(+0.71%)
Nov 27, 2007	15.40	15.77	15.20	15.60	16,707	+0.10(+0.65%)
Nov 26, 2007	15.33	15.84	15.33	15.50	16,523	+0.18(+1.17%)
Nov 23, 2007	15.33	15.40	15.32	15.32	980	-0.09(-0.58%)
Nov 21, 2007	15.01	15.48	15.01	15.41	9,188	+0.20(+1.31%)
Nov 20, 2007	14.49	15.23	14.47	15.21	21,066	+0.59(+4.04%)
Nov 19, 2007	14.75	14.82	14.39	14.62	92,601	-0.12(-0.81%)
Nov 16, 2007	15.16	15.87	14.66	14.74	76,933	-0.51(-3.34%)
Nov 15, 2007	16.16	16.16	15.07	15.25	24,862	-0.95(-5.86%)
Nov 14, 2007	16.65	16.65	15.76	16.20	14,853	-0.09(-0.55%)
Nov 13, 2007	16.53	16.61	16.28	16.29	9,694	-0.31(-1.87%)
Nov 12, 2007	15.59	16.65	15.59	16.60	53,927	+1.19(+7.72%)
Nov 09, 2007	15.28	16.00	15.25	15.41	78,105	-0.02(-0.13%)
Nov 08, 2007	17.26	17.50	15.00	15.43	150,440	-1.92(-11.07%)
Nov 07, 2007	17.80	17.80	17.12	17.35	59,254	-0.45(-2.53%)
Nov 06, 2007	17.57	18.16	17.57	17.80	30,006	-0.08(-0.45%)
Nov 05, 2007	17.74	18.54	17.56	17.88	58,645	-0.15(-0.83%)
Nov 02, 2007	18.80	18.90	18.03	18.03	103,973	-0.62(-3.32%)
Nov 01, 2007	18.22	19.05	18.13	18.65	34,314	+0.47(+2.59%)
Oct 31, 2007	18.83	18.83	18.13	18.18	11,883	-0.44(-2.36%)
Oct 30, 2007	18.05	18.83	18.05	18.62	103,570	+0.42(+2.31%)
Oct 29, 2007	17.24	18.20	17.01	18.20	74,752	+1.29(+7.63%)
Oct 26, 2007	17.28	17.40	16.89	16.91	13,665	-0.32(-1.86%)
Oct 25, 2007	17.66	17.66	17.00	17.23	28,798	-0.22(-1.26%)
Oct 24, 2007	17.28	17.99	17.11	17.45	22,314	-0.06(-0.34%)
Oct 23, 2007	18.16	18.16	17.50	17.51	13,249	-0.48(-2.67%)
Oct 22, 2007	17.95	18.07	17.95	17.99	5,200	-0.01(-0.06%)
Oct 19, 2007	18.02	18.25	18.00	18.00	21,191	-0.15(-0.83%)
Oct 18, 2007	18.03	18.25	18.00	18.15	14,165	-0.09(-0.49%)
Oct 17, 2007	18.47	18.47	18.15	18.24	6,701	-0.01(-0.05%)
Oct 16, 2007	18.12	18.41	18.00	18.25	21,539	-0.18(-0.98%)
Oct 15, 2007	17.91	18.45	17.90	18.43	22,371	+0.55(+3.08%)
Oct 12, 2007	17.73	18.04	17.61	17.88	25,365	+0.38(+2.17%)
Oct 11, 2007	17.71	17.71	17.38	17.50	19,057	-0.01(-0.06%)
Oct 10, 2007	17.33	17.62	17.29	17.51	9,575	+0.01(+0.06%)
Oct 09, 2007	17.50	17.83	17.28	17.50	37,604	-0.02(-0.11%)
Oct 08, 2007	17.21	17.56	17.21	17.52	8,670	+0.02(+0.11%)
Oct 05, 2007	17.50	17.84	17.48	17.50	15,714	+0.06(+0.34%)
Oct 04, 2007	16.95	18.24	16.81	17.44	40,842	+0.69(+4.12%)
Oct 03, 2007	16.74	16.87	16.40	16.75	25,301	-0.12(-0.71%)
Oct 02, 2007	17.65	17.82	16.87	16.87	19,237	-0.88(-4.96%)

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.