Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.30	13.75	13.27	13.40	199,408	+0.06(+0.45%)
Dec 28, 2007	13.84	13.84	13.05	13.34	184,575	-0.30(-2.20%)
Dec 27, 2007	14.50	14.71	13.60	13.64	124,550	-0.95(-6.51%)
Dec 26, 2007	14.42	14.90	14.42	14.59	124,349	+0.06(+0.41%)
Dec 24, 2007	14.20	14.60	14.02	14.53	101,876	+0.44(+3.12%)
Dec 21, 2007	14.39	14.55	13.99	14.09	404,145	-0.11(-0.77%)
Dec 20, 2007	13.90	14.22	13.50	14.20	208,810	+0.47(+3.42%)
Dec 19, 2007	13.85	14.03	13.13	13.73	206,012	-0.17(-1.22%)
Dec 18, 2007	13.81	13.91	13.14	13.90	161,468	+0.30(+2.21%)
Dec 17, 2007	13.86	13.86	13.51	13.60	84,072	-0.29(-2.09%)
Dec 14, 2007	14.46	14.55	13.70	13.89	188,873	-0.70(-4.80%)
Dec 13, 2007	14.53	14.82	14.33	14.59	92,410	-0.10(-0.68%)
Dec 12, 2007	15.60	15.60	14.38	14.69	145,051	-0.53(-3.48%)
Dec 11, 2007	15.61	15.70	15.02	15.22	210,289	-0.29(-1.87%)
Dec 10, 2007	15.81	15.94	15.37	15.51	130,447	-0.28(-1.77%)
Dec 07, 2007	15.56	15.79	15.18	15.79	158,742	+0.22(+1.41%)
Dec 06, 2007	15.07	15.57	14.88	15.57	197,953	+0.38(+2.50%)
Dec 05, 2007	15.37	15.40	14.87	15.19	110,900	+0.08(+0.53%)
Dec 04, 2007	15.01	15.26	14.53	15.11	168,626	-0.05(-0.33%)
Dec 03, 2007	15.49	16.14	15.12	15.16	213,920	-0.38(-2.45%)
Nov 30, 2007	16.30	16.74	15.52	15.54	279,740	-0.55(-3.42%)
Nov 29, 2007	15.97	16.39	15.88	16.09	173,752	+0.01(+0.06%)
Nov 28, 2007	15.39	16.17	14.81	16.08	194,766	+0.91(+6.00%)
Nov 27, 2007	14.63	15.52	14.58	15.17	158,079	+0.61(+4.19%)
Nov 26, 2007	15.40	15.70	14.48	14.56	170,794	-0.88(-5.70%)
Nov 23, 2007	15.01	15.62	14.68	15.44	74,283	+0.58(+3.90%)
Nov 21, 2007	15.11	15.23	14.60	14.86	135,447	-0.37(-2.43%)
Nov 20, 2007	15.66	16.40	15.00	15.23	199,512	-0.46(-2.93%)
Nov 19, 2007	15.82	16.08	15.62	15.69	110,902	-0.32(-2.00%)
Nov 16, 2007	16.17	16.38	15.75	16.01	159,469	-0.13(-0.81%)
Nov 15, 2007	16.02	16.43	15.59	16.14	167,011	-0.18(-1.10%)
Nov 14, 2007	16.28	16.52	16.14	16.32	102,174	+0.12(+0.74%)
Nov 13, 2007	16.39	16.57	15.87	16.20	279,540	+0.03(+0.19%)
Nov 12, 2007	16.11	16.49	16.04	16.17	219,976	+0.13(+0.81%)
Nov 09, 2007	16.00	16.37	15.76	16.04	139,696	-0.02(-0.12%)
Nov 08, 2007	17.00	17.01	15.49	16.06	297,139	-0.79(-4.69%)
Nov 07, 2007	16.80	17.14	16.68	16.85	487,485	-0.14(-0.82%)
Nov 06, 2007	17.13	17.20	16.46	16.99	278,340	-0.05(-0.29%)
Nov 05, 2007	17.04	17.25	16.57	17.04	741,059	-0.28(-1.62%)
Nov 02, 2007	17.06	17.48	16.22	17.32	2,910,232	+3.73(+27.45%)
Nov 01, 2007	13.43	13.70	12.92	13.59	313,777	+0.14(+1.04%)
Oct 31, 2007	13.48	13.62	13.30	13.45	130,454	+0.05(+0.37%)
Oct 30, 2007	13.05	13.76	13.05	13.40	160,652	+0.34(+2.60%)
Oct 29, 2007	13.70	13.80	12.90	13.06	165,133	-0.63(-4.60%)
Oct 26, 2007	12.67	13.76	12.58	13.69	179,383	+1.17(+9.35%)
Oct 25, 2007	12.92	13.02	12.50	12.52	93,676	-0.41(-3.17%)
Oct 24, 2007	13.29	13.47	12.76	12.93	127,087	-0.46(-3.44%)
Oct 23, 2007	13.82	14.14	12.42	13.39	371,494	-0.29(-2.12%)
Oct 22, 2007	12.55	13.77	12.55	13.68	378,500	+1.96(+16.72%)
Oct 19, 2007	12.15	12.21	11.71	11.72	159,565	-0.43(-3.54%)
Oct 18, 2007	11.90	12.45	11.90	12.15	146,189	+0.19(+1.59%)
Oct 17, 2007	12.40	12.40	11.95	11.96	105,910	-0.30(-2.45%)
Oct 16, 2007	12.32	12.40	12.17	12.26	127,661	-0.14(-1.13%)
Oct 15, 2007	12.41	12.63	12.20	12.40	166,477	-0.04(-0.32%)
Oct 12, 2007	12.27	12.58	12.20	12.44	78,773	+0.16(+1.30%)
Oct 11, 2007	12.40	12.61	11.96	12.28	202,393	-0.08(-0.65%)
Oct 10, 2007	12.74	12.80	12.30	12.36	170,302	-0.38(-2.98%)
Oct 09, 2007	12.72	12.86	12.61	12.74	133,737	+0.02(+0.16%)
Oct 08, 2007	12.82	12.88	12.61	12.72	118,287	-0.10(-0.78%)
Oct 05, 2007	12.90	12.96	12.76	12.82	113,624	+0.05(+0.39%)
Oct 04, 2007	12.76	12.88	12.68	12.77	81,895	+0.09(+0.71%)
Oct 03, 2007	12.64	12.87	12.47	12.68	174,176	-0.01(-0.08%)
Oct 02, 2007	13.21	13.21	12.35	12.69	262,676	-0.55(-4.15%)

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.