Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.05	14.05	13.93	13.93	464,862	-0.16(-1.11%)
Dec 28, 2007	14.07	14.21	14.01	14.09	421,603	-0.02(-0.16%)
Dec 27, 2007	14.27	14.28	14.08	14.11	907,938	-0.21(-1.46%)
Dec 26, 2007	14.24	14.35	14.23	14.32	1,410,276	+0.03(+0.23%)
Dec 24, 2007	14.23	14.31	14.18	14.29	341,586	+0.12(+0.82%)
Dec 21, 2007	14.17	14.17	14.09	14.17	638,793	+0.19(+1.34%)
Dec 20, 2007	13.95	13.98	13.80	13.98	680,258	+0.27(+1.95%)
Dec 19, 2007	13.71	13.79	13.65	13.72	563,931	+0.03(+0.20%)
Dec 18, 2007	13.72	13.77	13.50	13.69	864,275	+0.07(+0.52%)
Dec 17, 2007	13.88	13.88	13.61	13.62	652,241	-0.30(-2.18%)
Dec 14, 2007	13.97	14.09	13.91	13.92	508,344	-0.15(-1.09%)
Dec 13, 2007	14.04	14.09	13.94	14.08	1,029,241	-0.01(-0.08%)
Dec 12, 2007	14.40	14.40	13.87	14.09	958,413	+0.14(+0.99%)
Dec 11, 2007	14.37	14.37	13.86	13.95	588,137	-0.19(-1.37%)
Dec 10, 2007	14.04	14.25	14.04	14.14	450,741	+0.05(+0.36%)
Dec 07, 2007	14.36	14.36	14.04	14.09	679,586	-0.05(-0.35%)
Dec 06, 2007	14.05	14.14	13.91	14.14	730,869	+0.21(+1.50%)
Dec 05, 2007	13.78	13.97	13.78	13.93	690,344	+0.35(+2.55%)
Dec 04, 2007	13.61	13.69	13.56	13.59	368,482	-0.06(-0.46%)
Dec 03, 2007	13.73	13.80	13.63	13.65	667,303	-0.13(-0.92%)
Nov 30, 2007	14.12	14.12	13.66	13.78	613,201	-0.20(-1.45%)
Nov 29, 2007	13.90	13.98	13.81	13.98	696,280	+0.11(+0.82%)
Nov 28, 2007	13.55	13.92	13.55	13.86	537,482	+0.44(+3.24%)
Nov 27, 2007	13.27	13.50	13.26	13.43	917,396	+0.16(+1.19%)
Nov 26, 2007	13.47	13.67	13.24	13.27	537,482	-0.27(-1.98%)
Nov 23, 2007	13.62	13.62	13.43	13.54	255,481	+0.12(+0.91%)
Nov 21, 2007	13.45	13.63	13.32	13.42	454,462	-0.20(-1.49%)
Nov 20, 2007	13.65	13.79	13.36	13.62	1,138,620	+0.07(+0.51%)
Nov 19, 2007	13.68	13.81	13.52	13.55	1,547,896	-0.18(-1.33%)
Nov 16, 2007	13.70	13.77	13.53	13.73	627,586	+0.11(+0.84%)
Nov 15, 2007	13.63	13.76	13.52	13.62	883,704	-0.12(-0.88%)
Nov 14, 2007	14.05	14.05	13.65	13.74	1,226,482	-0.13(-0.93%)
Nov 13, 2007	13.45	13.90	13.45	13.87	1,232,377	+0.53(+4.00%)
Nov 12, 2007	13.34	13.67	13.34	13.34	1,504,490	-0.23(-1.71%)
Nov 09, 2007	13.95	13.95	13.57	13.57	1,902,482	-0.46(-3.25%)
Nov 08, 2007	14.63	14.63	13.80	14.02	2,255,388	-0.55(-3.77%)
Nov 07, 2007	14.91	14.91	14.57	14.57	916,365	-0.39(-2.62%)
Nov 06, 2007	15.00	15.00	14.75	14.96	1,139,136	+0.16(+1.08%)
Nov 05, 2007	14.59	14.88	14.59	14.80	830,879	-0.06(-0.39%)
Nov 02, 2007	14.89	14.89	14.67	14.86	1,187,034	+0.09(+0.59%)
Nov 01, 2007	14.92	14.95	14.73	14.77	932,413	-0.19(-1.28%)
Oct 31, 2007	14.81	15.00	14.77	14.97	1,455,103	+0.25(+1.73%)
Oct 30, 2007	14.62	14.79	14.62	14.71	1,099,620	+0.03(+0.20%)
Oct 29, 2007	14.71	14.73	14.62	14.68	2,385,276	+0.07(+0.49%)
Oct 26, 2007	14.67	14.70	14.50	14.61	1,182,551	+0.23(+1.60%)
Oct 25, 2007	14.37	14.46	14.18	14.38	1,529,965	+0.02(+0.17%)
Oct 24, 2007	14.39	14.40	14.06	14.36	5,335,828	-0.13(-0.92%)
Oct 23, 2007	14.44	14.52	14.33	14.49	914,931	+0.15(+1.06%)
Oct 22, 2007	14.05	14.34	14.05	14.34	1,145,344	+0.18(+1.24%)
Oct 19, 2007	14.52	14.52	14.15	14.16	1,331,379	-0.35(-2.44%)
Oct 18, 2007	14.46	14.56	14.41	14.52	381,034	+0.01(+0.06%)
Oct 17, 2007	14.51	14.53	14.31	14.51	925,689	+0.20(+1.42%)
Oct 16, 2007	14.32	14.39	14.27	14.31	3,111,034	-0.04(-0.31%)
Oct 15, 2007	14.43	14.47	14.25	14.35	583,655	-0.11(-0.79%)
Oct 12, 2007	14.34	14.46	14.30	14.46	642,827	+0.16(+1.11%)
Oct 11, 2007	14.56	14.61	14.18	14.31	1,806,103	-0.16(-1.11%)
Oct 10, 2007	14.44	14.48	14.40	14.47	489,069	+0.05(+0.32%)
Oct 09, 2007	14.42	14.43	14.31	14.42	850,379	+0.09(+0.60%)
Oct 08, 2007	14.23	14.35	14.22	14.33	279,275	+0.09(+0.66%)
Oct 05, 2007	14.19	14.28	14.13	14.24	434,827	+0.19(+1.37%)
Oct 04, 2007	14.08	14.08	13.97	14.05	423,172	-0.03(-0.21%)
Oct 03, 2007	14.15	14.15	14.01	14.08	671,965	-0.14(-0.99%)
Oct 02, 2007	14.19	14.23	14.15	14.22	420,034	+0.02(+0.17%)

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.