Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.20	14.53	13.75	13.92	73,185	-0.32(-2.23%)
Dec 28, 2007	15.01	15.01	14.21	14.24	48,213	-0.54(-3.66%)
Dec 27, 2007	15.72	15.74	14.75	14.78	35,737	-0.97(-6.14%)
Dec 26, 2007	15.44	15.76	15.44	15.75	46,310	+0.09(+0.60%)
Dec 24, 2007	15.63	15.66	14.62	15.66	29,073	+0.01(+0.05%)
Dec 21, 2007	15.31	15.65	15.27	15.65	229,916	+0.63(+4.23%)
Dec 20, 2007	15.29	15.29	14.61	15.01	86,587	-0.20(-1.33%)
Dec 19, 2007	14.86	15.27	14.73	15.22	100,745	+0.35(+2.33%)
Dec 18, 2007	14.41	14.90	14.01	14.87	52,816	+0.61(+4.25%)
Dec 17, 2007	14.23	14.47	14.13	14.26	40,298	-0.01(-0.10%)
Dec 14, 2007	14.50	14.88	14.27	14.28	65,802	-0.29(-1.98%)
Dec 13, 2007	14.68	14.78	14.44	14.57	72,935	-0.27(-1.85%)
Dec 12, 2007	14.91	14.94	14.73	14.84	70,809	+0.05(+0.34%)
Dec 11, 2007	14.95	15.13	14.75	14.79	120,786	-0.06(-0.39%)
Dec 10, 2007	15.09	15.15	14.80	14.85	46,587	-0.23(-1.53%)
Dec 07, 2007	15.22	15.22	14.98	15.08	23,271	-0.06(-0.43%)
Dec 06, 2007	14.96	15.29	14.82	15.14	60,106	+0.12(+0.82%)
Dec 05, 2007	14.79	15.03	14.70	15.02	49,832	+0.48(+3.33%)
Dec 04, 2007	14.68	14.68	14.43	14.54	67,400	-0.24(-1.61%)
Dec 03, 2007	15.36	15.36	14.76	14.78	27,859	-0.53(-3.44%)
Nov 30, 2007	15.54	15.75	15.17	15.30	99,015	+0.01(+0.09%)
Nov 29, 2007	15.94	15.94	15.29	15.29	103,549	-0.67(-4.20%)
Nov 28, 2007	15.15	15.96	15.15	15.96	73,706	+1.00(+6.71%)
Nov 27, 2007	15.12	15.40	14.91	14.96	73,095	-0.11(-0.72%)
Nov 26, 2007	15.85	15.85	15.02	15.06	33,386	-0.80(-5.05%)
Nov 23, 2007	15.71	15.87	15.64	15.87	13,800	+0.30(+1.95%)
Nov 21, 2007	15.36	15.63	15.33	15.56	26,092	+0.05(+0.33%)
Nov 20, 2007	15.49	15.51	15.04	15.51	95,964	-0.01(-0.09%)
Nov 19, 2007	15.56	15.66	15.34	15.53	114,760	-0.22(-1.42%)
Nov 16, 2007	15.79	15.79	15.24	15.75	225,197	+0.00(+0.00%)
Nov 15, 2007	16.05	16.18	15.66	15.75	21,992	-0.41(-2.54%)
Nov 14, 2007	16.53	16.53	15.80	16.16	61,636	-0.24(-1.45%)
Nov 13, 2007	16.10	16.40	15.46	16.40	78,270	+0.45(+2.85%)
Nov 12, 2007	15.63	16.12	15.45	15.94	38,401	+0.32(+2.08%)
Nov 09, 2007	15.17	15.73	15.16	15.62	53,069	+0.21(+1.36%)
Nov 08, 2007	14.88	15.49	14.79	15.41	54,001	+0.66(+4.50%)
Nov 07, 2007	15.07	15.15	14.72	14.75	73,931	-0.54(-3.54%)
Nov 06, 2007	14.93	15.29	14.85	15.29	112,583	+0.39(+2.62%)
Nov 05, 2007	14.84	15.02	14.45	14.90	70,162	-0.14(-0.91%)
Nov 02, 2007	15.17	15.46	14.89	15.04	58,400	+0.03(+0.19%)
Nov 01, 2007	15.70	15.70	14.91	15.01	143,708	-0.94(-5.88%)
Oct 31, 2007	15.80	15.94	15.47	15.94	37,901	+0.24(+1.52%)
Oct 30, 2007	15.93	15.96	15.66	15.71	52,941	-0.32(-1.98%)
Oct 29, 2007	16.18	16.20	15.93	16.02	29,479	-0.10(-0.63%)
Oct 26, 2007	15.92	16.13	15.58	16.13	37,854	+0.57(+3.66%)
Oct 25, 2007	15.53	15.81	15.22	15.56	117,979	+0.19(+1.22%)
Oct 24, 2007	15.42	15.44	15.06	15.37	49,344	-0.20(-1.30%)
Oct 23, 2007	15.67	15.67	15.20	15.57	29,045	-0.01(-0.05%)
Oct 22, 2007	15.24	15.66	15.22	15.58	41,858	+0.25(+1.60%)
Oct 19, 2007	16.00	16.00	15.29	15.33	58,268	-0.67(-4.19%)
Oct 18, 2007	15.98	16.05	15.72	16.00	37,507	-0.06(-0.40%)
Oct 17, 2007	16.19	16.23	15.66	16.07	51,786	+0.03(+0.18%)
Oct 16, 2007	16.07	16.09	15.90	16.04	30,542	-0.05(-0.31%)
Oct 15, 2007	17.08	17.08	16.05	16.09	54,810	-1.01(-5.91%)
Oct 12, 2007	17.10	17.32	16.95	17.10	55,539	-0.01(-0.08%)
Oct 11, 2007	17.24	17.32	16.96	17.11	43,533	-0.06(-0.34%)
Oct 10, 2007	17.00	17.19	16.97	17.17	119,559	+0.15(+0.89%)
Oct 09, 2007	16.94	17.09	16.74	17.02	67,695	+0.12(+0.68%)
Oct 08, 2007	16.71	16.90	16.71	16.90	30,864	+0.12(+0.73%)
Oct 05, 2007	16.82	16.90	16.55	16.78	75,671	+0.19(+1.13%)
Oct 04, 2007	16.56	16.59	16.17	16.59	31,342	+0.47(+2.91%)
Oct 03, 2007	16.52	16.86	16.13	16.13	35,855	-0.53(-3.16%)
Oct 02, 2007	16.61	16.92	16.53	16.65	50,009	+0.09(+0.57%)

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.