Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.24	12.79	12.23	12.75	958,865	+0.39(+3.12%)
Dec 28, 2007	12.69	12.91	12.26	12.36	947,569	-0.43(-3.38%)
Dec 27, 2007	13.01	13.01	12.67	12.79	573,401	-0.14(-1.09%)
Dec 26, 2007	12.67	13.01	12.67	12.93	606,812	+0.23(+1.84%)
Dec 24, 2007	12.85	13.00	12.63	12.70	364,510	-0.10(-0.77%)
Dec 21, 2007	12.62	12.87	12.56	12.80	795,120	+0.30(+2.37%)
Dec 20, 2007	12.72	12.90	12.31	12.50	635,446	-0.33(-2.56%)
Dec 19, 2007	13.25	13.25	12.77	12.83	794,301	-0.22(-1.67%)
Dec 18, 2007	12.48	13.14	12.48	13.05	710,912	+0.59(+4.72%)
Dec 17, 2007	13.22	13.22	12.25	12.46	1,204,993	-0.70(-5.34%)
Dec 14, 2007	13.11	13.26	12.96	13.16	645,869	-0.04(-0.28%)
Dec 13, 2007	13.64	13.64	13.11	13.20	462,516	-0.44(-3.21%)
Dec 12, 2007	14.07	14.32	13.53	13.64	502,666	-0.08(-0.57%)
Dec 11, 2007	14.05	14.41	13.66	13.71	372,223	-0.37(-2.62%)
Dec 10, 2007	13.95	14.31	13.58	14.08	453,510	+0.30(+2.19%)
Dec 07, 2007	13.57	13.85	13.57	13.78	532,453	+0.01(+0.08%)
Dec 06, 2007	13.60	13.77	13.40	13.77	697,788	-0.01(-0.08%)
Dec 05, 2007	14.09	14.17	13.53	13.78	532,450	-0.11(-0.82%)
Dec 04, 2007	14.16	14.16	13.87	13.90	375,695	-0.35(-2.45%)
Dec 03, 2007	14.43	14.60	14.20	14.24	369,290	-0.35(-2.42%)
Nov 30, 2007	14.57	15.09	14.48	14.60	442,206	+0.07(+0.50%)
Nov 29, 2007	14.96	15.09	14.50	14.53	456,012	-0.13(-0.89%)
Nov 28, 2007	13.95	14.88	13.95	14.66	622,503	+0.68(+4.84%)
Nov 27, 2007	13.19	14.04	13.14	13.98	728,444	+0.84(+6.42%)
Nov 26, 2007	13.95	14.05	13.13	13.14	708,500	-0.65(-4.72%)
Nov 23, 2007	14.00	14.05	13.75	13.79	286,862	+0.11(+0.80%)
Nov 21, 2007	14.36	14.36	13.35	13.68	1,179,733	-0.73(-5.06%)
Nov 20, 2007	14.52	14.72	14.28	14.41	414,853	-0.12(-0.86%)
Nov 19, 2007	15.31	15.31	14.44	14.53	559,205	-0.66(-4.32%)
Nov 16, 2007	15.27	15.66	14.87	15.19	506,709	-0.14(-0.88%)
Nov 15, 2007	15.08	15.70	15.08	15.32	496,902	-0.06(-0.37%)
Nov 14, 2007	15.89	16.19	15.25	15.38	696,923	-0.51(-3.21%)
Nov 13, 2007	14.56	15.98	14.41	15.89	1,310,372	+1.51(+10.50%)
Nov 12, 2007	14.38	14.56	14.10	14.38	690,013	+0.17(+1.21%)
Nov 09, 2007	14.51	14.51	14.05	14.21	595,235	-0.30(-2.08%)
Nov 08, 2007	14.92	14.94	13.82	14.51	1,486,191	-0.50(-3.36%)
Nov 07, 2007	15.59	15.59	14.96	15.01	624,874	-0.56(-3.58%)
Nov 06, 2007	15.63	15.77	15.36	15.57	990,729	-0.06(-0.40%)
Nov 05, 2007	15.87	15.87	15.12	15.63	1,170,454	-0.51(-3.16%)
Nov 02, 2007	16.52	16.52	15.90	16.14	445,597	-0.07(-0.42%)
Nov 01, 2007	16.50	16.63	16.17	16.21	532,450	-0.40(-2.41%)
Oct 31, 2007	16.07	16.65	15.86	16.61	960,177	+0.48(+3.00%)
Oct 30, 2007	16.25	16.47	16.08	16.13	707,691	-0.20(-1.24%)
Oct 29, 2007	16.13	16.75	15.88	16.33	1,171,351	-0.45(-2.70%)
Oct 26, 2007	16.90	16.91	16.51	16.78	532,642	+0.13(+0.78%)
Oct 25, 2007	16.91	16.91	16.55	16.65	394,870	-0.07(-0.40%)
Oct 24, 2007	16.64	16.81	16.46	16.72	417,351	+0.11(+0.69%)
Oct 23, 2007	16.76	17.04	16.39	16.61	649,662	-0.10(-0.59%)
Oct 22, 2007	16.53	16.71	16.36	16.71	505,356	-0.06(-0.37%)
Oct 19, 2007	17.06	17.07	16.71	16.77	486,526	-0.24(-1.44%)
Oct 18, 2007	16.76	17.04	16.71	17.01	456,166	+0.15(+0.86%)
Oct 17, 2007	16.89	17.05	16.46	16.87	483,643	-0.08(-0.49%)
Oct 16, 2007	17.04	17.09	16.84	16.95	296,488	-0.05(-0.31%)
Oct 15, 2007	17.08	17.17	16.92	17.00	517,462	-0.07(-0.43%)
Oct 12, 2007	16.76	17.13	16.74	17.08	376,807	+0.24(+1.45%)
Oct 11, 2007	17.23	17.23	16.66	16.83	835,664	-0.26(-1.52%)
Oct 10, 2007	16.71	17.16	16.65	17.09	571,648	+0.43(+2.59%)
Oct 09, 2007	16.66	16.82	16.62	16.66	508,046	+0.01(+0.03%)
Oct 08, 2007	16.65	16.73	16.42	16.65	351,251	+0.18(+1.11%)
Oct 05, 2007	16.26	16.49	16.15	16.47	428,112	+0.27(+1.64%)
Oct 04, 2007	16.39	16.39	15.77	16.21	971,130	-0.10(-0.64%)
Oct 03, 2007	16.74	16.81	16.24	16.31	578,758	-0.40(-2.37%)
Oct 02, 2007	16.91	17.04	16.68	16.71	526,301	-0.25(-1.47%)

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.