Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.82	13.35	12.82	13.11	26,327	+0.30(+2.34%)
Dec 28, 2007	13.00	13.00	12.81	12.81	27,900	-0.02(-0.16%)
Dec 27, 2007	12.89	13.00	12.83	12.83	28,500	-0.11(-0.85%)
Dec 26, 2007	12.80	12.95	12.80	12.94	9,700	+0.16(+1.25%)
Dec 24, 2007	12.75	12.82	12.65	12.78	14,900	+0.08(+0.63%)
Dec 21, 2007	12.66	12.85	12.66	12.70	12,700	-0.01(-0.08%)
Dec 20, 2007	12.73	12.77	12.63	12.71	12,600	-0.07(-0.55%)
Dec 19, 2007	12.63	12.78	12.55	12.78	21,700	+0.05(+0.39%)
Dec 18, 2007	12.70	12.75	12.66	12.73	26,100	+0.03(+0.24%)
Dec 17, 2007	12.66	12.70	12.59	12.70	40,900	+0.05(+0.40%)
Dec 14, 2007	12.90	12.99	12.56	12.65	35,000	-0.21(-1.61%)
Dec 13, 2007	12.90	12.98	12.83	12.86	6,300	-0.04(-0.33%)
Dec 12, 2007	12.98	13.44	12.82	12.90	19,400	-0.05(-0.39%)
Dec 11, 2007	12.98	13.05	12.95	12.95	7,600	-0.05(-0.38%)
Dec 10, 2007	12.99	13.00	12.98	13.00	4,300	+0.03(+0.23%)
Dec 07, 2007	13.05	13.05	12.90	12.97	4,000	-0.08(-0.61%)
Dec 06, 2007	12.84	13.05	12.84	13.05	14,000	+0.22(+1.71%)
Dec 05, 2007	12.86	12.90	12.55	12.83	31,900	+0.02(+0.16%)
Dec 04, 2007	12.43	12.82	12.43	12.81	5,301	+0.06(+0.47%)
Dec 03, 2007	12.75	12.90	12.70	12.75	30,200	+0.00(+0.00%)
Nov 30, 2007	13.27	13.27	12.66	12.75	19,807	-0.10(-0.78%)
Nov 29, 2007	12.78	12.95	12.78	12.85	8,500	+0.05(+0.39%)
Nov 28, 2007	12.67	12.99	12.63	12.80	12,300	+0.12(+0.95%)
Nov 27, 2007	12.72	12.72	12.62	12.68	3,300	-0.02(-0.16%)
Nov 26, 2007	12.69	12.70	12.62	12.70	6,900	+0.07(+0.56%)
Nov 23, 2007	12.63	12.63	12.63	12.63	600	-0.02(-0.16%)
Nov 21, 2007	12.58	12.65	12.55	12.65	6,500	+0.09(+0.72%)
Nov 20, 2007	12.60	12.64	12.56	12.56	4,200	-0.04(-0.32%)
Nov 19, 2007	12.52	12.60	12.52	12.60	6,900	+0.04(+0.32%)
Nov 16, 2007	12.44	12.56	12.44	12.56	9,400	-0.03(-0.24%)
Nov 15, 2007	12.60	12.66	12.54	12.59	9,900	-0.20(-1.56%)
Nov 14, 2007	12.85	12.85	12.71	12.79	5,600	-0.09(-0.70%)
Nov 13, 2007	12.89	12.89	12.88	12.88	800	+0.04(+0.31%)
Nov 12, 2007	13.14	13.14	12.84	12.84	10,200	-0.33(-2.50%)
Nov 09, 2007	13.03	13.20	13.00	13.17	7,500	+0.18(+1.39%)
Nov 08, 2007	13.28	13.28	12.99	12.99	6,500	-0.23(-1.74%)
Nov 07, 2007	13.50	13.53	13.22	13.22	8,800	-0.29(-2.15%)
Nov 06, 2007	13.54	13.54	13.51	13.51	1,000	+0.00(+0.00%)
Nov 05, 2007	13.54	13.54	13.51	13.51	400	-0.06(-0.44%)
Nov 02, 2007	13.55	13.57	13.47	13.57	2,700	-0.02(-0.15%)
Nov 01, 2007	13.59	13.59	13.59	13.59	200	+0.04(+0.30%)
Oct 31, 2007	13.58	13.59	13.55	13.55	2,400	+0.00(+0.00%)
Oct 30, 2007	13.62	13.62	13.55	13.55	1,000	-0.02(-0.15%)
Oct 29, 2007	13.62	13.62	13.55	13.57	1,500	+0.02(+0.15%)
Oct 26, 2007	13.72	13.72	13.55	13.55	2,500	-0.27(-1.95%)
Oct 25, 2007	13.82	13.82	13.82	13.82	600	+0.07(+0.51%)
Oct 24, 2007	13.94	14.21	13.75	13.75	12,500	-0.15(-1.08%)
Oct 23, 2007	13.80	13.94	13.80	13.90	16,900	+0.15(+1.09%)
Oct 22, 2007	13.75	13.75	13.75	13.75	1,000	+0.00(+0.00%)
Oct 19, 2007	13.76	13.76	13.75	13.75	4,900	+0.00(+0.00%)
Oct 18, 2007	13.70	13.75	13.65	13.75	4,300	+0.10(+0.73%)
Oct 17, 2007	13.63	13.71	13.63	13.65	1,800	+0.03(+0.22%)
Oct 16, 2007	13.62	13.62	13.50	13.62	5,800	+0.06(+0.44%)
Oct 15, 2007	13.66	13.66	13.56	13.56	1,700	-0.15(-1.09%)
Oct 12, 2007	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Oct 11, 2007	13.50	13.71	13.50	13.71	8,900	+0.23(+1.71%)
Oct 10, 2007	13.52	13.53	13.48	13.48	2,900	+0.03(+0.22%)
Oct 09, 2007	13.67	13.88	13.45	13.45	14,200	-0.21(-1.54%)
Oct 08, 2007	13.66	13.66	13.66	13.66	2,200	-0.10(-0.73%)
Oct 05, 2007	13.81	13.81	13.65	13.76	3,400	+0.03(+0.22%)
Oct 04, 2007	13.82	13.90	13.73	13.73	7,100	-0.08(-0.58%)
Oct 03, 2007	14.04	14.04	13.81	13.81	4,300	-0.18(-1.29%)
Oct 02, 2007	13.74	13.99	13.74	13.99	13,700	+0.23(+1.67%)

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.