Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.09	15.34	15.05	15.31	766,559	+0.21(+1.38%)
Dec 28, 2007	14.98	15.11	14.90	15.11	680,043	+0.15(+1.00%)
Dec 27, 2007	14.99	15.10	14.91	14.96	607,805	-0.09(-0.59%)
Dec 26, 2007	15.14	15.14	14.93	15.05	357,269	-0.09(-0.59%)
Dec 24, 2007	15.02	15.23	14.59	15.14	457,955	+0.07(+0.44%)
Dec 21, 2007	15.14	15.14	14.90	15.07	1,007,722	+0.04(+0.24%)
Dec 20, 2007	14.80	15.03	14.77	15.03	1,185,079	+0.32(+2.19%)
Dec 19, 2007	14.83	14.93	14.62	14.71	388,314	-0.11(-0.72%)
Dec 18, 2007	14.92	14.99	14.80	14.82	986,056	-0.03(-0.20%)
Dec 17, 2007	14.82	14.95	14.74	14.85	605,461	+0.02(+0.16%)
Dec 14, 2007	14.45	14.99	14.45	14.83	1,255,896	+0.21(+1.47%)
Dec 13, 2007	14.60	14.65	14.40	14.61	2,289,946	-0.02(-0.16%)
Dec 12, 2007	14.75	14.86	14.53	14.64	1,767,718	-0.02(-0.16%)
Dec 11, 2007	14.78	14.93	14.59	14.66	2,011,581	-0.11(-0.77%)
Dec 10, 2007	14.77	14.93	14.72	14.77	1,450,650	+0.02(+0.16%)
Dec 07, 2007	14.72	14.79	14.65	14.75	1,122,192	+0.08(+0.57%)
Dec 06, 2007	14.59	14.70	14.52	14.67	1,941,570	+0.04(+0.24%)
Dec 05, 2007	14.66	14.76	14.51	14.63	3,475,025	-0.02(-0.16%)
Dec 04, 2007	14.64	14.83	14.60	14.65	2,655,907	-0.07(-0.45%)
Dec 03, 2007	15.08	15.14	14.25	14.72	8,340,028	-0.39(-2.60%)
Nov 30, 2007	15.08	15.22	15.04	15.11	5,663,950	+0.13(+0.84%)
Nov 29, 2007	15.20	15.22	14.77	14.99	10,933,041	-0.21(-1.37%)
Nov 28, 2007	15.26	15.43	15.15	15.20	3,696,678	+0.05(+0.31%)
Nov 27, 2007	15.06	15.15	14.98	15.15	6,256,825	+0.13(+0.87%)
Nov 26, 2007	14.74	15.13	14.74	15.02	7,348,770	+0.27(+1.82%)
Nov 23, 2007	14.60	14.83	14.56	14.75	536,155	+0.16(+1.10%)
Nov 21, 2007	14.24	14.61	14.11	14.59	3,212,905	+0.25(+1.75%)
Nov 20, 2007	14.27	14.60	14.16	14.34	6,581,371	+0.07(+0.46%)
Nov 19, 2007	14.60	14.65	14.06	14.27	6,062,097	-0.36(-2.44%)
Nov 16, 2007	14.89	14.94	14.36	14.63	12,570,371	-0.23(-1.56%)
Nov 15, 2007	15.20	15.20	14.77	14.86	5,006,970	-0.34(-2.23%)
Nov 14, 2007	15.52	15.52	15.11	15.20	2,795,056	-0.21(-1.39%)
Nov 13, 2007	15.46	15.47	15.36	15.42	3,827,428	-0.01(-0.08%)
Nov 12, 2007	15.31	15.45	15.31	15.43	1,437,730	+0.04(+0.27%)
Nov 09, 2007	15.11	15.52	15.11	15.39	1,755,972	-0.20(-1.26%)
Nov 08, 2007	15.50	15.61	15.26	15.58	1,768,479	+0.10(+0.65%)
Nov 07, 2007	15.58	15.61	15.34	15.48	3,452,035	-0.17(-1.10%)
Nov 06, 2007	15.72	15.72	15.56	15.65	1,979,999	+0.09(+0.57%)
Nov 05, 2007	15.67	15.68	15.44	15.57	1,774,599	-0.14(-0.87%)
Nov 02, 2007	15.73	15.73	15.65	15.70	2,329,213	+0.00(+0.00%)
Nov 01, 2007	15.67	15.80	15.64	15.70	4,628,054	+0.00(+0.00%)
Oct 31, 2007	15.62	16.84	15.62	15.70	3,754,430	+0.06(+0.38%)
Oct 30, 2007	15.64	15.68	15.62	15.64	2,269,305	-0.05(-0.30%)
Oct 29, 2007	15.74	15.74	15.67	15.69	663,523	-0.01(-0.08%)
Oct 26, 2007	15.73	15.76	15.68	15.70	754,812	-0.02(-0.15%)
Oct 25, 2007	15.76	15.76	15.70	15.73	3,231,700	-0.04(-0.23%)
Oct 24, 2007	15.74	15.79	15.71	15.76	858,687	+0.00(+0.00%)
Oct 23, 2007	15.85	15.85	15.71	15.76	990,419	+0.04(+0.27%)
Oct 22, 2007	15.68	15.79	15.64	15.72	1,871,425	-0.02(-0.11%)
Oct 19, 2007	15.84	15.86	15.64	15.74	3,939,694	-0.10(-0.60%)
Oct 18, 2007	15.85	15.89	15.82	15.83	1,389,137	-0.04(-0.23%)
Oct 17, 2007	15.86	15.91	15.84	15.87	3,264,423	+0.01(+0.08%)
Oct 16, 2007	15.80	15.93	15.80	15.86	3,612,127	+0.01(+0.04%)
Oct 15, 2007	15.88	15.89	15.81	15.85	223,356	+0.03(+0.19%)
Oct 12, 2007	15.80	15.82	15.79	15.82	532,967	+0.02(+0.15%)
Oct 11, 2007	15.97	15.99	15.80	15.80	996,124	-0.02(-0.15%)
Oct 10, 2007	16.04	16.05	15.82	15.82	1,551,746	-0.27(-1.67%)
Oct 09, 2007	15.86	16.09	15.85	16.09	2,215,438	+0.24(+1.50%)
Oct 08, 2007	15.79	15.85	15.76	15.85	3,019,419	+0.07(+0.45%)
Oct 05, 2007	15.77	15.83	15.69	15.78	4,562,943	+0.11(+0.68%)
Oct 04, 2007	15.70	15.73	15.65	15.67	577,436	-0.06(-0.38%)
Oct 03, 2007	15.77	15.82	15.72	15.73	1,933,683	-0.05(-0.34%)
Oct 02, 2007	15.76	15.86	15.73	15.79	1,050,831	+0.02(+0.11%)

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.