Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.84	13.34	12.81	13.34	673,827	+0.48(+3.73%)
Dec 28, 2007	13.29	13.34	12.80	12.86	489,721	-0.44(-3.33%)
Dec 27, 2007	13.35	13.43	13.08	13.30	332,645	-0.16(-1.23%)
Dec 26, 2007	13.49	13.52	13.34	13.47	321,280	-0.05(-0.33%)
Dec 24, 2007	13.30	13.51	13.14	13.51	246,613	+0.26(+1.92%)
Dec 21, 2007	13.51	13.69	12.88	13.26	663,696	-0.10(-0.79%)
Dec 20, 2007	13.54	13.59	13.14	13.36	833,187	-0.11(-0.83%)
Dec 19, 2007	13.68	13.68	13.43	13.47	345,282	-0.13(-0.94%)
Dec 18, 2007	14.11	14.12	13.43	13.60	540,461	-0.35(-2.47%)
Dec 17, 2007	14.24	14.47	13.81	13.95	1,218,722	-0.30(-2.11%)
Dec 14, 2007	12.68	14.63	12.63	14.25	2,043,964	+1.61(+12.77%)
Dec 13, 2007	13.05	13.10	12.39	12.63	1,164,379	-0.53(-4.02%)
Dec 12, 2007	13.46	13.96	13.05	13.16	773,834	-0.16(-1.21%)
Dec 11, 2007	13.35	13.90	13.26	13.32	848,817	-0.07(-0.50%)
Dec 10, 2007	13.58	14.01	13.30	13.39	486,556	-0.43(-3.09%)
Dec 07, 2007	14.26	14.43	13.64	13.82	448,480	-0.40(-2.80%)
Dec 06, 2007	14.30	14.55	14.05	14.22	634,199	+0.15(+1.04%)
Dec 05, 2007	13.41	14.26	13.30	14.07	1,102,179	+0.83(+6.26%)
Dec 04, 2007	13.57	13.62	12.94	13.24	1,346,474	-0.50(-3.60%)
Dec 03, 2007	14.29	14.37	13.70	13.74	422,886	-0.44(-3.07%)
Nov 30, 2007	14.81	14.88	14.13	14.17	528,280	-0.41(-2.83%)
Nov 29, 2007	14.97	14.97	14.12	14.59	487,518	-0.35(-2.36%)
Nov 28, 2007	14.62	15.05	14.21	14.94	410,851	+0.60(+4.19%)
Nov 27, 2007	14.38	14.44	13.88	14.34	356,156	+0.20(+1.43%)
Nov 26, 2007	14.26	14.62	14.11	14.14	343,907	+0.00(+0.00%)
Nov 23, 2007	13.95	14.25	13.88	14.14	203,818	+0.14(+1.02%)
Nov 21, 2007	13.97	14.23	13.70	13.99	626,875	-0.26(-1.82%)
Nov 20, 2007	15.01	15.11	13.92	14.25	891,255	-0.56(-3.77%)
Nov 19, 2007	15.35	15.35	14.81	14.81	383,940	-0.56(-3.66%)
Nov 16, 2007	15.83	15.83	15.15	15.37	534,423	-0.27(-1.73%)
Nov 15, 2007	16.13	16.13	15.49	15.64	516,369	-0.37(-2.30%)
Nov 14, 2007	15.31	16.15	15.20	16.01	1,647,587	+0.84(+5.54%)
Nov 13, 2007	15.25	15.66	15.08	15.17	794,328	+0.15(+1.00%)
Nov 12, 2007	15.12	15.37	14.73	15.02	576,162	-0.09(-0.60%)
Nov 09, 2007	15.35	15.46	14.94	15.11	498,477	-0.25(-1.61%)
Nov 08, 2007	16.21	16.21	14.74	15.36	1,764,728	-0.95(-5.80%)
Nov 07, 2007	17.07	17.85	16.21	16.30	1,152,893	-0.85(-4.94%)
Nov 06, 2007	17.44	17.96	17.11	17.15	501,714	-0.33(-1.89%)
Nov 05, 2007	18.01	18.30	16.69	17.48	1,085,197	-0.91(-4.94%)
Nov 02, 2007	18.76	18.82	18.09	18.39	697,489	-0.13(-0.69%)
Nov 01, 2007	18.70	19.22	18.09	18.52	1,128,231	-0.24(-1.28%)
Oct 31, 2007	17.41	19.58	17.11	18.76	4,684,696	+2.48(+15.21%)
Oct 30, 2007	16.41	16.55	15.88	16.28	1,604,582	-0.23(-1.36%)
Oct 29, 2007	16.87	16.97	16.02	16.51	1,607,022	-0.26(-1.57%)
Oct 26, 2007	16.73	16.84	16.17	16.77	1,169,344	+0.04(+0.22%)
Oct 25, 2007	16.78	16.84	16.57	16.73	987,017	+0.08(+0.50%)
Oct 24, 2007	16.49	16.75	15.99	16.65	1,284,087	+0.20(+1.23%)
Oct 23, 2007	16.27	16.54	16.09	16.45	649,797	+0.55(+3.45%)
Oct 22, 2007	15.54	16.20	15.49	15.90	443,837	+0.14(+0.90%)
Oct 19, 2007	15.94	16.07	15.64	15.76	603,499	-0.18(-1.13%)
Oct 18, 2007	15.44	16.15	15.42	15.94	1,058,219	+0.47(+3.06%)
Oct 17, 2007	15.62	15.82	14.94	15.46	1,344,534	+0.30(+1.98%)
Oct 16, 2007	16.06	16.13	15.10	15.16	1,371,754	-1.00(-6.17%)
Oct 15, 2007	15.64	16.63	15.64	16.16	883,611	+0.58(+3.71%)
Oct 12, 2007	15.58	15.85	15.58	15.58	377,609	-0.10(-0.62%)
Oct 11, 2007	16.45	16.56	15.49	15.68	2,125,340	-0.81(-4.91%)
Oct 10, 2007	16.72	16.82	16.34	16.49	554,432	-0.35(-2.09%)
Oct 09, 2007	17.03	17.03	16.73	16.84	381,979	-0.02(-0.13%)
Oct 08, 2007	16.60	17.00	16.60	16.87	222,055	+0.20(+1.22%)
Oct 05, 2007	16.88	17.15	16.58	16.66	415,919	-0.19(-1.11%)
Oct 04, 2007	16.62	17.13	16.62	16.85	367,826	+0.24(+1.42%)
Oct 03, 2007	17.11	17.24	16.58	16.61	423,741	-0.61(-3.55%)
Oct 02, 2007	16.60	17.33	16.60	17.23	466,900	+0.38(+2.27%)

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.