Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.76	13.26	12.73	13.26	678,106	+0.48(+3.73%)
Dec 28, 2007	13.21	13.26	12.72	12.78	492,831	-0.44(-3.33%)
Dec 27, 2007	13.27	13.35	12.99	13.22	334,758	-0.16(-1.23%)
Dec 26, 2007	13.40	13.43	13.26	13.38	323,320	-0.04(-0.33%)
Dec 24, 2007	13.22	13.43	13.05	13.43	248,179	+0.25(+1.92%)
Dec 21, 2007	13.42	13.60	12.80	13.17	667,911	-0.10(-0.79%)
Dec 20, 2007	13.45	13.50	13.06	13.28	838,478	-0.11(-0.83%)
Dec 19, 2007	13.59	13.59	13.35	13.39	347,475	-0.13(-0.94%)
Dec 18, 2007	14.02	14.03	13.35	13.52	543,893	-0.34(-2.47%)
Dec 17, 2007	14.15	14.38	13.72	13.86	1,226,461	-0.30(-2.11%)
Dec 14, 2007	12.60	14.54	12.55	14.16	2,056,944	+1.60(+12.77%)
Dec 13, 2007	12.97	13.02	12.32	12.55	1,171,773	-0.53(-4.02%)
Dec 12, 2007	13.38	13.87	12.97	13.08	778,748	-0.16(-1.21%)
Dec 11, 2007	13.27	13.81	13.17	13.24	854,208	-0.07(-0.50%)
Dec 10, 2007	13.49	13.92	13.22	13.31	489,645	-0.43(-3.09%)
Dec 07, 2007	14.17	14.34	13.55	13.73	451,328	-0.40(-2.80%)
Dec 06, 2007	14.21	14.46	13.96	14.13	638,226	+0.15(+1.04%)
Dec 05, 2007	13.32	14.17	13.22	13.98	1,109,178	+0.82(+6.26%)
Dec 04, 2007	13.49	13.53	12.86	13.16	1,355,024	-0.49(-3.60%)
Dec 03, 2007	14.20	14.28	13.61	13.65	425,571	-0.43(-3.07%)
Nov 30, 2007	14.72	14.78	14.04	14.08	531,635	-0.41(-2.83%)
Nov 29, 2007	14.87	14.87	14.03	14.49	490,614	-0.35(-2.36%)
Nov 28, 2007	14.53	14.96	14.12	14.84	413,460	+0.60(+4.19%)
Nov 27, 2007	14.28	14.34	13.79	14.25	358,417	+0.20(+1.43%)
Nov 26, 2007	14.17	14.53	14.02	14.05	346,091	+0.00(+0.00%)
Nov 23, 2007	13.86	14.16	13.79	14.05	205,112	+0.14(+1.02%)
Nov 21, 2007	13.88	14.14	13.61	13.90	630,856	-0.26(-1.82%)
Nov 20, 2007	14.91	15.02	13.83	14.16	896,915	-0.56(-3.77%)
Nov 19, 2007	15.25	15.25	14.72	14.72	386,378	-0.56(-3.66%)
Nov 16, 2007	15.73	15.73	15.05	15.28	537,817	-0.27(-1.73%)
Nov 15, 2007	16.03	16.03	15.39	15.54	519,648	-0.37(-2.30%)
Nov 14, 2007	15.21	16.05	15.10	15.91	1,658,049	+0.84(+5.54%)
Nov 13, 2007	15.16	15.56	14.99	15.07	799,372	+0.15(+1.00%)
Nov 12, 2007	15.02	15.28	14.63	14.93	579,820	-0.09(-0.60%)
Nov 09, 2007	15.25	15.36	14.84	15.02	501,642	-0.25(-1.61%)
Nov 08, 2007	16.10	16.10	14.65	15.26	1,775,934	-0.94(-5.80%)
Nov 07, 2007	16.96	17.74	16.10	16.20	1,160,214	-0.84(-4.94%)
Nov 06, 2007	17.33	17.85	17.00	17.04	504,900	-0.33(-1.89%)
Nov 05, 2007	17.89	18.18	16.59	17.37	1,092,089	-0.90(-4.94%)
Nov 02, 2007	18.64	18.70	17.98	18.27	701,918	-0.13(-0.69%)
Nov 01, 2007	18.58	19.10	17.98	18.40	1,135,395	-0.24(-1.28%)
Oct 31, 2007	17.30	19.46	17.00	18.64	4,714,444	+2.46(+15.21%)
Oct 30, 2007	16.30	16.45	15.78	16.18	1,614,771	-0.22(-1.36%)
Oct 29, 2007	16.77	16.86	15.92	16.40	1,617,227	-0.26(-1.57%)
Oct 26, 2007	16.63	16.74	16.07	16.66	1,176,769	+0.04(+0.22%)
Oct 25, 2007	16.67	16.74	16.47	16.63	993,285	+0.08(+0.50%)
Oct 24, 2007	16.39	16.64	15.89	16.54	1,292,241	+0.20(+1.23%)
Oct 23, 2007	16.17	16.43	15.98	16.34	653,923	+0.54(+3.45%)
Oct 22, 2007	15.44	16.10	15.40	15.80	446,655	+0.14(+0.90%)
Oct 19, 2007	15.84	15.97	15.54	15.66	607,332	-0.18(-1.13%)
Oct 18, 2007	15.34	16.05	15.32	15.84	1,064,939	+0.47(+3.06%)
Oct 17, 2007	15.52	15.72	14.84	15.37	1,353,072	+0.30(+1.98%)
Oct 16, 2007	15.96	16.03	15.00	15.07	1,380,464	-0.99(-6.17%)
Oct 15, 2007	15.54	16.53	15.54	16.06	889,222	+0.57(+3.71%)
Oct 12, 2007	15.48	15.75	15.48	15.48	380,007	-0.10(-0.62%)
Oct 11, 2007	16.34	16.45	15.40	15.58	2,138,836	-0.81(-4.91%)
Oct 10, 2007	16.62	16.71	16.24	16.39	557,953	-0.35(-2.09%)
Oct 09, 2007	16.92	16.92	16.63	16.74	384,405	-0.02(-0.13%)
Oct 08, 2007	16.49	16.89	16.49	16.76	223,465	+0.20(+1.22%)
Oct 05, 2007	16.77	17.04	16.48	16.56	418,560	-0.19(-1.11%)
Oct 04, 2007	16.51	17.02	16.51	16.74	370,162	+0.23(+1.42%)
Oct 03, 2007	17.00	17.13	16.48	16.51	426,432	-0.61(-3.55%)
Oct 02, 2007	16.50	17.22	16.49	17.12	469,865	+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.