Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.78	13.10	12.76	13.02	299,136	+0.20(+1.57%)
Dec 28, 2007	13.00	13.18	12.75	12.82	226,296	-0.10(-0.77%)
Dec 27, 2007	13.46	13.49	12.84	12.92	285,655	-0.60(-4.44%)
Dec 26, 2007	13.80	13.81	13.50	13.52	207,184	-0.29(-2.10%)
Dec 24, 2007	13.70	13.86	13.50	13.81	92,292	+0.16(+1.17%)
Dec 21, 2007	13.55	13.70	13.37	13.65	393,824	+0.32(+2.40%)
Dec 20, 2007	13.18	13.54	13.15	13.33	553,873	+0.19(+1.45%)
Dec 19, 2007	13.14	13.38	12.84	13.14	349,862	-0.09(-0.68%)
Dec 18, 2007	12.47	13.35	12.36	13.23	657,369	+0.84(+6.78%)
Dec 17, 2007	13.39	13.47	12.36	12.39	615,375	-1.02(-7.61%)
Dec 14, 2007	13.50	13.90	13.20	13.41	378,977	-0.23(-1.69%)
Dec 13, 2007	13.82	13.90	13.25	13.64	428,021	-0.34(-2.43%)
Dec 12, 2007	14.24	14.25	13.67	13.98	328,841	+0.12(+0.87%)
Dec 11, 2007	14.38	14.38	13.64	13.86	427,963	-0.36(-2.53%)
Dec 10, 2007	14.80	15.50	14.02	14.22	575,690	-0.78(-5.20%)
Dec 07, 2007	15.90	16.05	14.91	15.00	720,691	-0.80(-5.06%)
Dec 06, 2007	16.00	16.19	15.56	15.80	849,244	+0.70(+4.64%)
Dec 05, 2007	14.04	15.24	14.04	15.10	650,454	+0.93(+6.56%)
Dec 04, 2007	14.01	14.35	12.96	14.17	396,568	-0.10(-0.70%)
Dec 03, 2007	15.50	15.72	14.26	14.27	623,058	-1.10(-7.16%)
Nov 30, 2007	15.36	15.66	15.07	15.37	1,488,599	+0.46(+3.09%)
Nov 29, 2007	13.53	15.50	13.40	14.91	1,025,218	+1.31(+9.63%)
Nov 28, 2007	12.95	13.79	12.83	13.60	548,742	+0.70(+5.43%)
Nov 27, 2007	12.75	13.05	12.34	12.90	436,270	+0.11(+0.86%)
Nov 26, 2007	12.67	13.35	12.67	12.79	406,848	-0.02(-0.16%)
Nov 23, 2007	12.50	12.85	11.97	12.81	368,928	+0.24(+1.91%)
Nov 21, 2007	13.26	13.32	12.56	12.57	608,121	-0.82(-6.16%)
Nov 20, 2007	14.12	14.47	12.82	13.39	714,225	-0.76(-5.34%)
Nov 19, 2007	14.48	14.81	14.01	14.15	531,404	-0.48(-3.28%)
Nov 16, 2007	14.66	14.94	14.28	14.63	326,365	+0.07(+0.48%)
Nov 15, 2007	14.65	15.00	14.41	14.56	623,319	-0.06(-0.41%)
Nov 14, 2007	15.15	15.48	14.58	14.62	546,371	-0.41(-2.73%)
Nov 13, 2007	14.45	15.36	14.29	15.03	1,242,747	+0.41(+2.80%)
Nov 12, 2007	15.98	15.98	14.22	14.62	1,436,000	-2.06(-12.35%)
Nov 09, 2007	17.19	17.25	16.50	16.68	801,857	-0.79(-4.52%)
Nov 08, 2007	18.95	19.03	15.75	17.47	1,786,909	-1.58(-8.29%)
Nov 07, 2007	18.99	19.75	18.56	19.05	958,760	+0.19(+1.01%)
Nov 06, 2007	18.85	19.24	18.29	18.86	816,532	-0.04(-0.21%)
Nov 05, 2007	18.30	19.35	18.22	18.90	967,666	+0.40(+2.16%)
Nov 02, 2007	18.40	18.75	18.22	18.50	408,286	+0.20(+1.09%)
Nov 01, 2007	19.00	19.02	18.20	18.30	601,657	-0.69(-3.63%)
Oct 31, 2007	18.45	19.28	18.40	18.99	639,771	+0.69(+3.77%)
Oct 30, 2007	19.00	19.04	18.05	18.30	1,177,721	-0.78(-4.09%)
Oct 29, 2007	18.40	19.82	18.10	19.08	2,127,974	+1.65(+9.47%)
Oct 26, 2007	16.50	17.46	16.50	17.43	694,502	+1.14(+7.00%)
Oct 25, 2007	15.95	17.45	15.40	16.29	1,366,460	+0.80(+5.16%)
Oct 24, 2007	15.77	15.92	15.27	15.49	619,707	-0.43(-2.70%)
Oct 23, 2007	15.23	15.93	15.23	15.92	961,084	+0.60(+3.92%)
Oct 22, 2007	15.77	15.89	15.22	15.32	704,900	-0.34(-2.17%)
Oct 19, 2007	16.28	16.49	15.61	15.66	423,535	-0.60(-3.69%)
Oct 18, 2007	16.20	16.67	16.17	16.26	386,473	+0.06(+0.37%)
Oct 17, 2007	16.08	16.70	15.90	16.20	730,485	+0.65(+4.18%)
Oct 16, 2007	15.71	15.89	15.30	15.55	254,033	-0.13(-0.83%)
Oct 15, 2007	15.95	16.40	15.46	15.68	661,160	-0.05(-0.32%)
Oct 12, 2007	15.23	15.79	15.22	15.73	308,071	+0.57(+3.76%)
Oct 11, 2007	15.22	15.91	15.00	15.16	499,187	-0.12(-0.79%)
Oct 10, 2007	15.31	15.45	15.15	15.28	420,093	+0.19(+1.26%)
Oct 09, 2007	15.26	15.83	15.09	15.09	605,025	-0.11(-0.72%)
Oct 08, 2007	14.10	15.62	14.10	15.20	664,176	+1.04(+7.34%)
Oct 05, 2007	14.19	14.32	14.01	14.16	228,648	+0.11(+0.78%)
Oct 04, 2007	13.91	14.33	13.91	14.05	259,160	+0.21(+1.52%)
Oct 03, 2007	14.25	14.27	13.81	13.84	285,221	-0.34(-2.40%)
Oct 02, 2007	14.18	14.29	14.11	14.18	221,617	+0.06(+0.42%)

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.