Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.69	12.69	12.31	12.38	51,629	-0.17(-1.34%)
Dec 28, 2007	12.52	12.74	12.49	12.55	40,637	-0.01(-0.10%)
Dec 27, 2007	12.67	12.67	12.40	12.56	26,997	-0.26(-2.04%)
Dec 26, 2007	12.85	12.90	12.75	12.83	54,627	+0.02(+0.16%)
Dec 24, 2007	12.61	12.80	12.34	12.80	78,277	+0.12(+0.95%)
Dec 21, 2007	12.26	12.68	12.24	12.68	123,578	+0.32(+2.62%)
Dec 20, 2007	12.34	12.38	12.23	12.36	87,937	+0.02(+0.19%)
Dec 19, 2007	12.28	12.35	12.23	12.34	148,560	+0.11(+0.93%)
Dec 18, 2007	12.41	12.52	12.16	12.22	70,283	-0.19(-1.55%)
Dec 17, 2007	12.53	12.60	12.36	12.41	56,959	-0.07(-0.53%)
Dec 14, 2007	12.68	12.92	12.48	12.48	119,581	-0.22(-1.75%)
Dec 13, 2007	12.59	12.70	12.48	12.70	47,299	+0.18(+1.46%)
Dec 12, 2007	12.87	12.87	12.43	12.52	89,602	+0.04(+0.29%)
Dec 11, 2007	12.41	12.59	12.29	12.48	150,892	+0.20(+1.61%)
Dec 10, 2007	12.04	12.30	12.04	12.28	69,616	+0.24(+1.99%)
Dec 07, 2007	11.96	12.19	11.96	12.04	29,981	+0.00(+0.00%)
Dec 06, 2007	11.86	12.23	11.86	12.04	48,631	+0.20(+1.70%)
Dec 05, 2007	11.72	12.02	11.72	11.84	65,286	+0.05(+0.38%)
Dec 04, 2007	12.21	12.21	11.80	11.80	84,939	-0.34(-2.82%)
Dec 03, 2007	12.01	12.23	11.93	12.14	58,624	+0.07(+0.60%)
Nov 30, 2007	12.11	12.20	12.02	12.07	33,309	-0.04(-0.35%)
Nov 29, 2007	12.32	12.32	12.10	12.11	16,987	-0.17(-1.34%)
Nov 28, 2007	12.40	12.40	12.18	12.28	41,303	-0.14(-1.09%)
Nov 27, 2007	12.56	12.56	12.29	12.41	24,315	-0.09(-0.74%)
Nov 26, 2007	12.43	12.50	12.35	12.50	30,977	+0.14(+1.12%)
Nov 23, 2007	12.05	12.40	12.01	12.37	55,626	+0.20(+1.63%)
Nov 21, 2007	12.28	12.38	12.03	12.17	54,294	-0.10(-0.81%)
Nov 20, 2007	12.37	12.46	12.21	12.27	109,588	-0.04(-0.34%)
Nov 19, 2007	12.13	12.38	12.13	12.31	116,586	+0.00(+0.00%)
Nov 16, 2007	12.29	12.40	12.12	12.31	40,970	+0.15(+1.23%)
Nov 15, 2007	12.76	12.76	12.06	12.16	30,648	-0.17(-1.34%)
Nov 14, 2007	12.35	12.35	12.08	12.32	47,302	+0.28(+2.32%)
Nov 13, 2007	12.00	12.07	11.95	12.04	53,205	-0.12(-1.01%)
Nov 12, 2007	11.83	12.17	11.71	12.17	93,266	+0.27(+2.25%)
Nov 09, 2007	12.01	12.01	11.71	11.90	128,574	-0.14(-1.15%)
Nov 08, 2007	12.08	12.18	11.99	12.04	51,296	-0.12(-0.99%)
Nov 07, 2007	12.59	12.76	12.02	12.16	55,626	-0.44(-3.46%)
Nov 06, 2007	12.22	12.70	12.22	12.59	41,370	+0.14(+1.11%)
Nov 05, 2007	12.01	12.53	12.01	12.46	61,289	+0.19(+1.54%)
Nov 02, 2007	12.43	12.43	12.25	12.27	28,646	-0.08(-0.63%)
Nov 01, 2007	12.10	12.61	12.07	12.34	49,631	+0.25(+2.03%)
Oct 31, 2007	11.95	12.12	11.95	12.10	86,271	+0.15(+1.26%)
Oct 30, 2007	12.04	12.04	11.92	11.95	60,623	-0.16(-1.31%)
Oct 29, 2007	12.10	12.16	11.93	12.11	44,301	-0.08(-0.66%)
Oct 26, 2007	12.06	12.20	11.96	12.19	44,301	+0.13(+1.04%)
Oct 25, 2007	12.02	12.11	12.02	12.06	32,976	-0.01(-0.05%)
Oct 24, 2007	11.97	12.07	11.97	12.07	27,313	+0.10(+0.80%)
Oct 23, 2007	11.99	12.07	11.93	11.97	38,972	-0.02(-0.13%)
Oct 22, 2007	11.95	12.01	11.90	11.99	25,315	+0.05(+0.46%)
Oct 19, 2007	11.95	12.01	11.93	11.93	22,317	-0.07(-0.60%)
Oct 18, 2007	11.96	12.01	11.89	12.01	32,643	+0.05(+0.45%)
Oct 17, 2007	11.93	11.99	11.90	11.95	34,641	+0.02(+0.15%)
Oct 16, 2007	12.04	12.04	11.91	11.93	38,972	+0.00(+0.00%)
Oct 15, 2007	11.96	12.04	11.93	11.93	27,646	-0.01(-0.05%)
Oct 12, 2007	11.94	11.99	11.88	11.94	33,975	-0.05(-0.38%)
Oct 11, 2007	11.94	12.02	11.90	11.98	30,311	+0.03(+0.28%)
Oct 10, 2007	11.86	11.99	11.86	11.95	28,979	+0.02(+0.13%)
Oct 09, 2007	11.95	12.06	11.86	11.94	57,292	-0.04(-0.35%)
Oct 08, 2007	11.94	12.02	11.93	11.98	23,649	-0.06(-0.50%)
Oct 05, 2007	12.08	12.17	12.01	12.04	23,649	-0.05(-0.42%)
Oct 04, 2007	11.95	12.43	11.87	12.09	83,273	+0.10(+0.85%)
Oct 03, 2007	11.97	12.06	11.97	11.99	33,642	-0.02(-0.17%)
Oct 02, 2007	11.84	12.07	11.84	12.01	32,976	+0.17(+1.39%)

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.