Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.22	15.64	14.67	15.34	805,839	+0.08(+0.50%)
Dec 28, 2007	15.55	15.76	14.67	15.26	601,650	+0.01(+0.09%)
Dec 27, 2007	15.59	15.83	15.19	15.25	469,713	-0.37(-2.35%)
Dec 26, 2007	15.41	16.14	15.08	15.62	743,039	+0.17(+1.12%)
Dec 24, 2007	14.84	15.48	14.81	15.44	179,696	+0.52(+3.49%)
Dec 21, 2007	14.19	15.11	14.11	14.92	805,006	+0.71(+5.03%)
Dec 20, 2007	13.87	14.24	13.56	14.21	455,671	+0.14(+0.99%)
Dec 19, 2007	14.15	14.32	13.83	14.07	309,275	-0.34(-2.36%)
Dec 18, 2007	13.98	14.54	13.66	14.41	484,825	+0.75(+5.48%)
Dec 17, 2007	13.92	13.97	13.44	13.66	325,095	-0.24(-1.75%)
Dec 14, 2007	14.46	14.70	13.74	13.90	468,561	-0.76(-5.20%)
Dec 13, 2007	14.87	14.94	14.24	14.67	345,019	-0.08(-0.56%)
Dec 12, 2007	15.25	15.32	14.50	14.75	302,063	+0.24(+1.62%)
Dec 11, 2007	15.21	15.52	14.50	14.51	366,279	-0.61(-4.03%)
Dec 10, 2007	14.40	15.35	14.40	15.12	521,652	+0.67(+4.65%)
Dec 07, 2007	14.60	14.67	14.35	14.45	241,019	-0.17(-1.19%)
Dec 06, 2007	14.38	14.69	14.26	14.62	383,830	-0.03(-0.24%)
Dec 05, 2007	14.07	14.70	14.07	14.66	420,066	+0.61(+4.34%)
Dec 04, 2007	14.60	14.64	13.90	14.05	676,795	-0.64(-4.34%)
Dec 03, 2007	14.81	14.89	14.48	14.69	617,564	-0.08(-0.52%)
Nov 30, 2007	14.28	14.92	14.14	14.76	601,915	+0.83(+5.92%)
Nov 29, 2007	14.60	14.64	13.76	13.94	568,140	-0.44(-3.09%)
Nov 28, 2007	13.87	14.46	13.80	14.38	658,862	+0.78(+5.71%)
Nov 27, 2007	13.52	13.80	13.28	13.60	685,857	+0.10(+0.72%)
Nov 26, 2007	13.94	14.06	13.51	13.51	701,554	-0.26(-1.91%)
Nov 23, 2007	14.21	14.21	13.43	13.77	572,830	-0.17(-1.24%)
Nov 21, 2007	14.29	14.46	13.74	13.94	956,483	+0.02(+0.15%)
Nov 20, 2007	14.58	14.83	13.52	13.92	1,539,460	-0.07(-0.50%)
Nov 19, 2007	16.45	16.47	13.56	13.99	2,730,519	-2.85(-16.92%)
Nov 16, 2007	17.13	17.31	12.93	16.84	3,713,796	-0.64(-3.69%)
Nov 15, 2007	17.31	17.70	17.15	17.49	416,835	-0.28(-1.56%)
Nov 14, 2007	17.87	18.17	17.65	17.77	523,869	-0.08(-0.43%)
Nov 13, 2007	17.27	17.84	17.09	17.84	414,171	+0.74(+4.34%)
Nov 12, 2007	17.43	17.61	17.01	17.10	608,683	-0.39(-2.22%)
Nov 09, 2007	17.43	17.83	17.14	17.49	434,712	-0.17(-0.94%)
Nov 08, 2007	17.67	17.95	16.86	17.65	687,123	+0.35(+2.04%)
Nov 07, 2007	17.61	17.95	17.30	17.30	782,973	-0.41(-2.31%)
Nov 06, 2007	17.32	17.72	17.00	17.71	412,282	+0.96(+5.76%)
Nov 05, 2007	17.63	17.63	16.47	16.75	825,070	-0.92(-5.18%)
Nov 02, 2007	17.51	17.77	17.38	17.66	586,523	+0.24(+1.35%)
Nov 01, 2007	17.74	17.89	17.38	17.43	527,278	-0.60(-3.35%)
Oct 31, 2007	17.56	18.15	17.51	18.03	763,170	+0.61(+3.50%)
Oct 30, 2007	17.86	17.95	17.30	17.42	630,499	-0.47(-2.64%)
Oct 29, 2007	18.10	18.13	17.72	17.89	501,086	-0.14(-0.77%)
Oct 26, 2007	18.00	18.06	17.54	18.03	333,278	+0.12(+0.66%)
Oct 25, 2007	17.50	17.96	17.34	17.91	364,948	+0.13(+0.74%)
Oct 24, 2007	17.76	17.89	17.20	17.78	614,016	-0.09(-0.50%)
Oct 23, 2007	17.25	17.90	17.13	17.87	785,657	+1.04(+6.18%)
Oct 22, 2007	16.38	16.88	15.75	16.83	705,645	+0.73(+4.52%)
Oct 19, 2007	17.18	17.26	16.00	16.10	712,538	-1.17(-6.78%)
Oct 18, 2007	16.88	17.31	16.78	17.27	591,636	+0.31(+1.84%)
Oct 17, 2007	17.27	17.28	16.47	16.96	840,160	-0.39(-2.24%)
Oct 16, 2007	17.09	17.43	17.01	17.35	438,940	+0.01(+0.08%)
Oct 15, 2007	17.87	18.05	16.93	17.34	1,062,957	-0.76(-4.18%)
Oct 12, 2007	18.40	18.51	17.98	18.09	441,046	-0.08(-0.42%)
Oct 11, 2007	18.97	19.19	17.68	18.17	793,201	-0.52(-2.78%)
Oct 10, 2007	18.69	18.69	18.69	18.69	0	+0.00(+0.00%)
Oct 09, 2007	18.69	18.69	18.69	18.69	0	+0.00(+0.00%)
Oct 08, 2007	18.04	18.78	18.03	18.69	772,101	+0.85(+4.74%)
Oct 05, 2007	17.72	18.11	17.72	17.84	641,067	+0.34(+1.94%)
Oct 04, 2007	17.67	17.86	17.40	17.50	510,949	+0.11(+0.64%)
Oct 03, 2007	17.79	18.20	17.34	17.39	1,180,834	-0.43(-2.41%)
Oct 02, 2007	17.37	18.20	17.34	17.82	1,618,313	+0.76(+4.47%)

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.