Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.42	12.91	12.42	12.85	35,300	+0.06(+0.47%)
Dec 28, 2007	12.62	12.82	12.62	12.79	31,155	+0.15(+1.19%)
Dec 27, 2007	12.57	12.66	12.54	12.64	22,900	+0.10(+0.80%)
Dec 26, 2007	12.65	12.66	12.54	12.54	17,200	-0.08(-0.63%)
Dec 24, 2007	12.60	12.65	12.58	12.62	13,300	-0.01(-0.08%)
Dec 21, 2007	12.61	12.70	12.56	12.63	10,600	+0.01(+0.08%)
Dec 20, 2007	12.69	12.72	12.55	12.62	21,100	-0.04(-0.32%)
Dec 19, 2007	12.80	12.81	12.65	12.66	45,800	-0.18(-1.40%)
Dec 18, 2007	12.44	12.84	12.44	12.84	39,001	+0.03(+0.23%)
Dec 17, 2007	13.13	13.13	12.79	12.81	14,816	-0.03(-0.23%)
Dec 14, 2007	12.90	12.90	12.71	12.84	8,900	-0.07(-0.54%)
Dec 13, 2007	12.98	12.98	12.91	12.91	14,700	-0.02(-0.15%)
Dec 12, 2007	12.95	12.98	12.79	12.93	19,000	-0.02(-0.15%)
Dec 11, 2007	12.98	13.04	12.60	12.95	75,600	-0.03(-0.23%)
Dec 10, 2007	12.96	12.98	12.88	12.98	20,900	-0.03(-0.23%)
Dec 07, 2007	13.00	13.01	12.96	13.01	7,000	-0.00(-0.00%)
Dec 06, 2007	13.00	13.01	13.00	13.01	4,800	-0.07(-0.53%)
Dec 05, 2007	13.00	13.08	12.96	13.08	7,200	+0.02(+0.15%)
Dec 04, 2007	13.00	13.06	12.96	13.06	8,700	+0.06(+0.46%)
Dec 03, 2007	12.79	13.00	12.79	13.00	17,400	+0.21(+1.64%)
Nov 30, 2007	12.80	12.86	12.78	12.79	16,400	+0.00(+0.00%)
Nov 29, 2007	12.80	13.21	12.79	12.79	21,200	-0.05(-0.39%)
Nov 28, 2007	12.78	12.84	12.70	12.84	4,300	+0.09(+0.71%)
Nov 27, 2007	12.78	12.83	12.70	12.75	8,000	-0.03(-0.23%)
Nov 26, 2007	12.95	12.96	12.70	12.78	33,600	-0.17(-1.31%)
Nov 23, 2007	12.88	12.95	12.88	12.95	2,200	+0.13(+1.01%)
Nov 21, 2007	12.78	12.95	12.78	12.82	10,000	+0.02(+0.16%)
Nov 20, 2007	12.66	12.80	12.66	12.80	10,201	+0.07(+0.56%)
Nov 19, 2007	12.65	12.75	12.65	12.73	9,300	+0.08(+0.63%)
Nov 16, 2007	12.62	12.65	12.53	12.65	8,500	+0.06(+0.48%)
Nov 15, 2007	12.60	12.66	12.52	12.59	8,600	-0.12(-0.94%)
Nov 14, 2007	12.67	12.74	12.64	12.71	41,700	-0.02(-0.16%)
Nov 13, 2007	12.89	12.92	12.62	12.73	16,100	-0.22(-1.70%)
Nov 12, 2007	12.95	12.97	12.82	12.95	24,300	-0.16(-1.22%)
Nov 09, 2007	13.10	13.11	12.99	13.11	3,900	-0.08(-0.61%)
Nov 08, 2007	13.24	13.24	13.19	13.19	5,700	-0.01(-0.08%)
Nov 07, 2007	13.29	13.30	13.18	13.20	7,300	-0.12(-0.90%)
Nov 06, 2007	13.53	13.58	13.32	13.32	8,200	-0.28(-2.06%)
Nov 05, 2007	13.70	13.70	13.48	13.60	16,100	-0.12(-0.87%)
Nov 02, 2007	13.65	13.72	13.65	13.72	4,300	+0.05(+0.37%)
Nov 01, 2007	13.61	13.67	13.59	13.67	3,000	+0.02(+0.15%)
Oct 31, 2007	13.74	13.74	13.65	13.65	3,300	-0.01(-0.07%)
Oct 30, 2007	13.70	13.73	13.62	13.66	13,200	-0.05(-0.36%)
Oct 29, 2007	13.64	13.71	13.60	13.71	8,900	+0.07(+0.51%)
Oct 26, 2007	13.60	13.69	13.60	13.64	7,200	-0.07(-0.51%)
Oct 25, 2007	13.80	13.80	13.71	13.71	5,700	-0.10(-0.72%)
Oct 24, 2007	13.77	13.93	13.67	13.81	8,900	+0.01(+0.07%)
Oct 23, 2007	13.77	13.80	13.77	13.80	800	+0.03(+0.22%)
Oct 22, 2007	13.65	13.77	13.63	13.77	3,700	+0.06(+0.45%)
Oct 19, 2007	13.74	13.77	13.70	13.71	2,400	-0.04(-0.31%)
Oct 18, 2007	13.65	13.75	13.65	13.75	24,400	+0.06(+0.44%)
Oct 17, 2007	13.69	13.70	13.69	13.69	5,700	+0.04(+0.29%)
Oct 16, 2007	13.69	13.69	13.65	13.65	2,700	-0.03(-0.22%)
Oct 15, 2007	13.77	13.79	13.68	13.68	3,600	-0.02(-0.15%)
Oct 12, 2007	13.80	13.80	13.67	13.70	3,400	-0.10(-0.72%)
Oct 11, 2007	13.68	13.81	13.67	13.80	2,900	+0.08(+0.58%)
Oct 10, 2007	13.77	13.81	13.72	13.72	4,200	-0.06(-0.44%)
Oct 09, 2007	13.75	13.81	13.75	13.78	3,300	-0.02(-0.14%)
Oct 08, 2007	13.86	13.86	13.75	13.80	2,900	-0.17(-1.22%)
Oct 05, 2007	13.82	13.97	13.82	13.97	3,400	+0.02(+0.12%)
Oct 04, 2007	13.89	14.00	13.87	13.95	5,400	+0.05(+0.38%)
Oct 03, 2007	13.98	13.98	13.90	13.90	6,400	-0.03(-0.22%)
Oct 02, 2007	14.00	14.03	13.93	13.93	4,400	-0.03(-0.21%)

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.