Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.27	14.64	14.18	14.59	95,805	+0.42(+3.00%)
Dec 28, 2007	13.98	14.21	13.95	14.17	64,604	+0.24(+1.74%)
Dec 27, 2007	14.16	14.31	13.91	13.92	92,753	-0.24(-1.67%)
Dec 26, 2007	14.11	14.41	13.86	14.16	82,918	+0.06(+0.46%)
Dec 24, 2007	14.08	14.15	13.95	14.09	42,391	-0.02(-0.17%)
Dec 21, 2007	13.90	14.90	13.90	14.12	93,600	+0.23(+1.66%)
Dec 20, 2007	13.93	13.93	13.63	13.89	281,989	+0.15(+1.07%)
Dec 19, 2007	13.68	13.96	13.58	13.74	289,620	+0.11(+0.82%)
Dec 18, 2007	13.56	13.85	13.42	13.63	459,526	+0.06(+0.48%)
Dec 17, 2007	14.40	14.40	13.53	13.56	808,324	-0.77(-5.35%)
Dec 14, 2007	14.42	14.54	14.09	14.33	432,734	-0.25(-1.74%)
Dec 13, 2007	14.75	15.86	14.37	14.58	207,549	-0.16(-1.08%)
Dec 12, 2007	15.04	15.19	14.41	14.74	113,779	-0.12(-0.83%)
Dec 11, 2007	15.36	15.40	14.80	14.87	162,614	-0.50(-3.22%)
Dec 10, 2007	15.03	15.45	14.91	15.36	162,953	+0.27(+1.76%)
Dec 07, 2007	14.88	15.27	14.77	15.10	314,715	+0.42(+2.85%)
Dec 06, 2007	14.52	14.98	14.52	14.68	295,724	+0.16(+1.10%)
Dec 05, 2007	14.58	15.01	14.52	14.52	94,957	+0.01(+0.08%)
Dec 04, 2007	14.53	14.71	14.36	14.51	178,892	-0.21(-1.40%)
Dec 03, 2007	14.54	14.74	14.24	14.71	231,628	-0.08(-0.56%)
Nov 30, 2007	15.28	15.36	14.41	14.80	529,557	+0.01(+0.08%)
Nov 29, 2007	15.30	15.39	14.61	14.78	320,481	-0.42(-2.79%)
Nov 28, 2007	15.16	15.32	15.01	15.21	156,679	+0.18(+1.18%)
Nov 27, 2007	14.51	15.10	14.51	15.03	223,828	+0.57(+3.96%)
Nov 26, 2007	15.24	15.45	14.44	14.46	120,053	-0.88(-5.73%)
Nov 23, 2007	15.57	15.69	15.33	15.34	37,135	+0.01(+0.08%)
Nov 21, 2007	15.28	15.41	15.20	15.33	168,040	-0.22(-1.44%)
Nov 20, 2007	15.79	15.80	15.35	15.55	168,888	-0.28(-1.75%)
Nov 19, 2007	16.05	16.07	15.63	15.83	173,636	-0.31(-1.94%)
Nov 16, 2007	16.61	16.61	15.95	16.14	71,896	-0.61(-3.66%)
Nov 15, 2007	17.04	17.07	16.19	16.75	75,457	-0.31(-1.80%)
Nov 14, 2007	17.02	17.33	16.83	17.06	115,212	-0.03(-0.17%)
Nov 13, 2007	16.69	17.14	16.69	17.09	161,088	+0.51(+3.06%)
Nov 12, 2007	16.94	16.94	16.57	16.58	110,727	-0.36(-2.12%)
Nov 09, 2007	16.25	17.29	16.16	16.94	397,973	+0.49(+2.98%)
Nov 08, 2007	16.64	16.84	16.27	16.45	273,511	-0.18(-1.10%)
Nov 07, 2007	16.43	16.83	16.43	16.64	178,045	-0.17(-0.98%)
Nov 06, 2007	16.19	16.93	16.04	16.80	257,571	+0.82(+5.13%)
Nov 05, 2007	16.11	16.14	15.69	15.98	124,801	-0.12(-0.77%)
Nov 02, 2007	15.75	16.24	15.63	16.11	388,307	+0.29(+1.86%)
Nov 01, 2007	16.16	16.18	15.81	15.81	315,902	-0.50(-3.04%)
Oct 31, 2007	16.46	16.51	15.93	16.31	1,090,484	-0.09(-0.57%)
Oct 30, 2007	16.61	16.93	16.36	16.40	622,479	-0.41(-2.46%)
Oct 29, 2007	17.04	17.26	16.75	16.81	192,458	-0.04(-0.25%)
Oct 26, 2007	16.55	16.98	16.55	16.85	326,416	+0.21(+1.28%)
Oct 25, 2007	16.46	16.70	16.18	16.64	641,132	+0.32(+1.95%)
Oct 24, 2007	16.51	16.55	16.03	16.32	427,477	-0.27(-1.60%)
Oct 23, 2007	16.77	16.93	16.18	16.59	619,936	-0.40(-2.33%)
Oct 22, 2007	17.32	17.41	16.70	16.98	188,388	-0.58(-3.32%)
Oct 19, 2007	18.15	18.25	17.56	17.57	124,122	-0.81(-4.40%)
Oct 18, 2007	18.67	18.67	18.25	18.38	504,461	-0.20(-1.08%)
Oct 17, 2007	18.46	18.63	18.23	18.58	478,347	+0.27(+1.45%)
Oct 16, 2007	18.55	18.55	18.02	18.31	196,188	-0.22(-1.21%)
Oct 15, 2007	18.59	18.62	18.31	18.54	94,787	+0.31(+1.68%)
Oct 12, 2007	18.05	18.39	17.69	18.23	271,476	+0.33(+1.84%)
Oct 11, 2007	18.59	18.64	17.80	17.90	164,649	-0.52(-2.82%)
Oct 10, 2007	18.76	18.76	18.39	18.42	93,600	-0.22(-1.20%)
Oct 09, 2007	18.52	18.83	18.35	18.64	185,166	+0.27(+1.48%)
Oct 08, 2007	18.57	18.57	18.19	18.37	92,753	+0.01(+0.06%)
Oct 05, 2007	18.06	18.52	18.05	18.36	326,416	+0.30(+1.67%)
Oct 04, 2007	18.41	18.58	18.04	18.06	199,749	-0.14(-0.75%)
Oct 03, 2007	18.28	18.41	17.95	18.19	142,266	+0.00(+0.00%)
Oct 02, 2007	17.84	18.81	17.76	18.19	988,065	+0.39(+2.19%)

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.