Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.81	12.98	12.62	12.89	983,952	+0.04(+0.31%)
Dec 28, 2007	12.89	13.20	12.81	12.85	669,069	+0.12(+0.93%)
Dec 27, 2007	13.20	13.35	12.72	12.73	604,359	-0.08(-0.62%)
Dec 26, 2007	13.07	13.12	12.72	12.81	354,901	-0.39(-2.99%)
Dec 24, 2007	12.87	13.28	12.82	13.20	191,535	+0.39(+3.08%)
Dec 21, 2007	12.58	12.94	12.49	12.81	1,048,006	+0.43(+3.50%)
Dec 20, 2007	12.78	12.92	12.00	12.37	652,928	-0.25(-1.95%)
Dec 19, 2007	12.41	12.94	12.35	12.62	430,249	+0.16(+1.26%)
Dec 18, 2007	12.77	13.01	12.23	12.46	530,173	-0.28(-2.17%)
Dec 17, 2007	13.30	13.47	12.65	12.74	665,459	-0.67(-5.00%)
Dec 14, 2007	13.54	13.77	13.34	13.41	321,456	-0.33(-2.37%)
Dec 13, 2007	13.68	13.82	13.40	13.73	418,892	-0.09(-0.64%)
Dec 12, 2007	13.92	14.22	13.68	13.82	464,566	+0.18(+1.30%)
Dec 11, 2007	14.03	14.23	13.57	13.65	436,846	-0.34(-2.46%)
Dec 10, 2007	13.84	14.18	13.84	13.99	944,560	+0.21(+1.50%)
Dec 07, 2007	13.74	14.05	13.65	13.78	427,168	+0.08(+0.58%)
Dec 06, 2007	13.80	13.89	13.55	13.70	637,112	-0.14(-1.00%)
Dec 05, 2007	13.52	14.06	13.46	13.84	362,860	+0.55(+4.15%)
Dec 04, 2007	13.57	13.94	13.21	13.29	1,012,267	-0.41(-3.02%)
Dec 03, 2007	14.34	14.34	13.63	13.70	903,303	-0.59(-4.13%)
Nov 30, 2007	14.31	14.59	14.06	14.30	420,355	+0.21(+1.47%)
Nov 29, 2007	14.64	14.77	14.01	14.09	391,901	-0.61(-4.16%)
Nov 28, 2007	13.80	14.75	13.73	14.70	439,963	+1.17(+8.67%)
Nov 27, 2007	13.77	13.87	13.30	13.53	631,802	-0.28(-2.00%)
Nov 26, 2007	14.41	14.64	13.66	13.80	528,846	-0.64(-4.43%)
Nov 23, 2007	14.16	14.61	13.98	14.44	128,346	+0.45(+3.24%)
Nov 21, 2007	14.18	14.42	13.94	13.99	435,182	-0.30(-2.07%)
Nov 20, 2007	14.13	14.48	13.89	14.29	487,208	+0.17(+1.19%)
Nov 19, 2007	14.46	14.46	13.94	14.12	399,051	-0.44(-3.04%)
Nov 16, 2007	14.55	14.71	14.16	14.56	638,047	+0.05(+0.34%)
Nov 15, 2007	15.64	15.64	14.33	14.51	1,117,960	-1.23(-7.82%)
Nov 14, 2007	15.63	16.06	15.46	15.74	766,179	+0.24(+1.53%)
Nov 13, 2007	15.72	15.89	15.09	15.51	990,373	-0.04(-0.25%)
Nov 12, 2007	15.47	15.92	15.23	15.55	780,638	+0.13(+0.83%)
Nov 09, 2007	15.06	15.59	14.95	15.42	595,433	+0.20(+1.29%)
Nov 08, 2007	15.17	15.52	14.74	15.22	638,186	+0.15(+0.98%)
Nov 07, 2007	16.08	16.12	15.04	15.07	612,790	-1.26(-7.72%)
Nov 06, 2007	16.49	16.49	15.91	16.33	868,990	-0.09(-0.54%)
Nov 05, 2007	15.93	16.48	15.36	16.42	1,071,941	+0.26(+1.58%)
Nov 02, 2007	15.35	16.40	15.16	16.17	945,414	+0.87(+5.67%)
Nov 01, 2007	15.51	15.51	14.83	15.30	929,243	-0.46(-2.94%)
Oct 31, 2007	15.42	16.00	15.29	15.76	1,164,202	+0.43(+2.83%)
Oct 30, 2007	14.77	15.56	14.64	15.33	639,109	+0.46(+3.11%)
Oct 29, 2007	14.73	15.23	14.43	14.87	782,055	+0.16(+1.07%)
Oct 26, 2007	15.24	15.32	14.63	14.71	498,995	-0.18(-1.19%)
Oct 25, 2007	15.12	15.42	14.39	14.89	1,907,652	-0.71(-4.55%)
Oct 24, 2007	15.81	16.39	15.08	15.60	650,317	-0.46(-2.88%)
Oct 23, 2007	16.00	16.42	15.77	16.06	410,606	+0.22(+1.37%)
Oct 22, 2007	15.01	15.96	14.59	15.84	601,193	+0.94(+6.28%)
Oct 19, 2007	15.47	15.47	14.90	14.91	493,487	-0.56(-3.63%)
Oct 18, 2007	15.14	15.79	14.94	15.47	393,481	+0.21(+1.36%)
Oct 17, 2007	15.02	15.62	15.02	15.26	445,323	+0.14(+0.91%)
Oct 16, 2007	15.55	15.82	15.06	15.12	669,704	-0.53(-3.40%)
Oct 15, 2007	15.81	16.13	15.55	15.65	407,169	-0.22(-1.37%)
Oct 12, 2007	15.20	16.09	15.11	15.87	318,960	+0.66(+4.34%)
Oct 11, 2007	15.84	15.95	15.12	15.21	509,633	-0.58(-3.68%)
Oct 10, 2007	16.26	16.26	15.52	15.79	531,158	-0.53(-3.26%)
Oct 09, 2007	16.59	16.67	16.10	16.32	365,399	-0.29(-1.72%)
Oct 08, 2007	16.86	17.31	16.46	16.61	391,429	-0.30(-1.75%)
Oct 05, 2007	16.64	17.44	16.49	16.91	414,698	+0.47(+2.88%)
Oct 04, 2007	16.69	16.81	16.34	16.43	390,249	-0.22(-1.30%)
Oct 03, 2007	16.99	17.12	16.43	16.65	380,541	-0.40(-2.37%)
Oct 02, 2007	16.59	17.30	16.32	17.05	658,047	+0.28(+1.64%)

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.