Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.01	15.02	13.94	14.84	804,071	+0.79(+5.62%)
Dec 28, 2007	14.44	14.50	13.82	14.05	777,089	-0.06(-0.43%)
Dec 27, 2007	14.49	14.55	14.02	14.11	525,315	-0.64(-4.34%)
Dec 26, 2007	14.58	14.85	14.01	14.75	926,679	+0.18(+1.24%)
Dec 24, 2007	14.69	14.89	14.37	14.57	492,525	-0.41(-2.74%)
Dec 21, 2007	15.50	15.50	14.65	14.98	1,281,958	-0.62(-3.97%)
Dec 20, 2007	16.25	16.28	15.20	15.60	1,007,867	-0.77(-4.70%)
Dec 19, 2007	16.62	17.00	16.28	16.37	615,422	-0.42(-2.50%)
Dec 18, 2007	17.00	17.08	16.60	16.79	620,147	+0.04(+0.24%)
Dec 17, 2007	16.93	17.12	16.27	16.75	915,411	-0.20(-1.18%)
Dec 14, 2007	17.15	17.40	16.81	16.95	677,185	-0.54(-3.09%)
Dec 13, 2007	17.45	17.99	17.23	17.49	1,519,068	-0.76(-4.16%)
Dec 12, 2007	19.26	19.30	17.41	18.25	1,485,804	-0.70(-3.69%)
Dec 11, 2007	18.81	19.63	18.53	18.95	1,129,626	+0.11(+0.58%)
Dec 10, 2007	19.30	19.48	18.62	18.84	940,939	-0.49(-2.53%)
Dec 07, 2007	19.50	19.64	18.98	19.33	839,481	-0.07(-0.36%)
Dec 06, 2007	19.56	19.95	19.32	19.40	745,530	-0.40(-2.02%)
Dec 05, 2007	19.49	20.04	19.23	19.80	1,704,524	+0.08(+0.41%)
Dec 04, 2007	19.91	20.28	19.00	19.72	4,658,002	-2.64(-11.81%)
Dec 03, 2007	21.70	22.49	21.18	22.36	562,383	+0.55(+2.52%)
Nov 30, 2007	21.33	21.95	21.12	21.81	955,987	+0.34(+1.58%)
Nov 29, 2007	20.33	21.55	19.84	21.47	383,182	+1.17(+5.76%)
Nov 28, 2007	19.48	20.41	19.25	20.30	353,467	+1.29(+6.79%)
Nov 27, 2007	19.98	19.98	18.93	19.01	324,927	-0.84(-4.23%)
Nov 26, 2007	20.81	21.18	19.75	19.85	243,892	-0.84(-4.06%)
Nov 23, 2007	20.50	21.07	20.32	20.69	107,733	+0.70(+3.50%)
Nov 21, 2007	20.64	21.28	19.53	19.99	264,269	-0.81(-3.89%)
Nov 20, 2007	21.00	21.50	20.52	20.80	401,726	-0.63(-2.94%)
Nov 19, 2007	21.54	21.83	20.68	21.43	282,505	-0.17(-0.79%)
Nov 16, 2007	20.50	21.62	20.18	21.60	234,999	+1.24(+6.09%)
Nov 15, 2007	20.43	20.81	19.75	20.36	194,654	-0.04(-0.20%)
Nov 14, 2007	21.21	21.44	20.15	20.40	178,761	-0.72(-3.41%)
Nov 13, 2007	20.65	21.12	20.44	21.12	173,443	+0.58(+2.82%)
Nov 12, 2007	20.57	21.19	19.80	20.54	251,114	-0.25(-1.20%)
Nov 09, 2007	20.16	20.83	18.59	20.79	652,199	+0.34(+1.66%)
Nov 08, 2007	22.44	22.44	20.43	20.45	414,340	-1.25(-5.76%)
Nov 07, 2007	22.26	22.55	21.62	21.70	245,067	-0.85(-3.77%)
Nov 06, 2007	21.79	22.67	21.17	22.55	702,506	+0.77(+3.54%)
Nov 05, 2007	21.22	22.05	21.22	21.78	308,703	+0.02(+0.09%)
Nov 02, 2007	22.25	22.45	21.25	21.76	633,153	-0.33(-1.49%)
Nov 01, 2007	22.00	22.68	21.50	22.09	1,120,785	+0.02(+0.09%)
Oct 31, 2007	22.50	22.69	22.00	22.07	3,974,413	-0.58(-2.56%)
Oct 30, 2007	22.95	23.14	22.32	22.65	265,869	-0.49(-2.12%)
Oct 29, 2007	23.28	23.28	22.32	23.14	476,072	-0.06(-0.26%)
Oct 26, 2007	23.63	24.00	22.80	23.20	234,403	-0.09(-0.39%)
Oct 25, 2007	24.00	24.46	22.62	23.29	309,167	-0.71(-2.96%)
Oct 24, 2007	24.00	25.74	22.50	24.00	945,102	-2.66(-9.98%)
Oct 23, 2007	26.22	27.12	25.66	26.66	891,310	+1.04(+4.06%)
Oct 22, 2007	24.75	25.94	24.52	25.62	259,000	+0.67(+2.69%)
Oct 19, 2007	25.06	25.50	24.61	24.95	348,286	+0.01(+0.04%)
Oct 18, 2007	24.28	25.14	24.12	24.94	160,092	+0.66(+2.72%)
Oct 17, 2007	24.69	25.42	23.66	24.28	333,170	-0.19(-0.78%)
Oct 16, 2007	24.86	25.18	24.41	24.47	177,971	-0.23(-0.93%)
Oct 15, 2007	24.20	26.00	24.20	24.70	388,747	+0.32(+1.31%)
Oct 12, 2007	23.97	25.50	23.41	24.38	302,549	+0.41(+1.71%)
Oct 11, 2007	25.03	25.29	22.94	23.97	297,494	-1.03(-4.12%)
Oct 10, 2007	25.26	25.90	24.35	25.00	293,484	-0.08(-0.32%)
Oct 09, 2007	26.09	26.64	24.56	25.08	279,739	-0.83(-3.20%)
Oct 08, 2007	24.46	26.50	24.46	25.91	568,575	+1.45(+5.93%)
Oct 05, 2007	23.28	25.55	23.28	24.46	864,217	+1.26(+5.43%)
Oct 04, 2007	23.71	24.27	22.67	23.20	310,892	-0.27(-1.15%)
Oct 03, 2007	22.39	25.00	22.26	23.47	738,124	+1.00(+4.45%)
Oct 02, 2007	20.97	22.70	20.61	22.47	407,352	+1.62(+7.77%)

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.