Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.22	14.63	14.15	14.37	1,225,474	-0.01(-0.05%)
Dec 28, 2007	14.56	14.71	14.26	14.38	869,669	-0.10(-0.71%)
Dec 27, 2007	14.71	14.84	14.47	14.48	668,940	-0.33(-2.25%)
Dec 26, 2007	14.87	14.91	14.67	14.82	692,646	-0.19(-1.27%)
Dec 24, 2007	14.91	15.12	14.82	15.01	423,363	+0.03(+0.18%)
Dec 21, 2007	14.90	14.98	14.41	14.98	2,176,852	+0.47(+3.24%)
Dec 20, 2007	14.47	14.60	14.16	14.51	1,317,681	+0.14(+0.95%)
Dec 19, 2007	14.13	14.56	14.13	14.37	1,523,297	+0.12(+0.81%)
Dec 18, 2007	14.42	14.47	14.16	14.26	2,286,471	-0.14(-0.95%)
Dec 17, 2007	14.60	14.85	14.39	14.39	1,136,654	-0.31(-2.13%)
Dec 14, 2007	14.99	15.07	14.63	14.71	1,581,428	-0.43(-2.83%)
Dec 13, 2007	15.01	15.22	14.81	15.14	1,358,164	-0.06(-0.40%)
Dec 12, 2007	15.85	16.06	15.05	15.20	1,378,423	-0.33(-2.11%)
Dec 11, 2007	16.25	16.40	15.50	15.52	1,251,448	-0.72(-4.44%)
Dec 10, 2007	15.80	16.35	15.69	16.25	1,298,940	+0.46(+2.93%)
Dec 07, 2007	15.95	15.98	15.64	15.78	1,063,938	-0.16(-0.98%)
Dec 06, 2007	15.53	15.96	15.43	15.94	968,768	+0.42(+2.68%)
Dec 05, 2007	15.74	15.76	15.33	15.52	1,341,315	+0.05(+0.31%)
Dec 04, 2007	15.76	15.92	15.46	15.48	1,492,070	-0.39(-2.45%)
Dec 03, 2007	15.95	16.18	15.67	15.86	858,048	-0.12(-0.72%)
Nov 30, 2007	15.63	16.05	15.63	15.98	1,128,065	+0.49(+3.16%)
Nov 29, 2007	15.63	15.70	15.27	15.49	1,478,826	-0.17(-1.09%)
Nov 28, 2007	14.98	15.70	14.95	15.66	1,706,625	+0.57(+3.74%)
Nov 27, 2007	14.93	15.33	14.89	15.09	821,562	+0.26(+1.74%)
Nov 26, 2007	15.18	15.24	14.79	14.84	1,225,707	-0.37(-2.42%)
Nov 23, 2007	15.05	15.38	14.92	15.20	449,911	+0.31(+2.06%)
Nov 21, 2007	14.71	15.18	14.47	14.90	1,284,752	+0.06(+0.41%)
Nov 20, 2007	14.81	15.22	14.40	14.84	1,726,148	-0.18(-1.22%)
Nov 19, 2007	15.38	15.44	14.84	15.02	1,266,566	-0.49(-3.16%)
Nov 16, 2007	15.73	15.81	15.29	15.51	1,117,298	-0.18(-1.13%)
Nov 15, 2007	15.85	16.07	15.44	15.69	1,326,845	-0.37(-2.29%)
Nov 14, 2007	16.54	16.82	16.03	16.05	785,482	-0.47(-2.84%)
Nov 13, 2007	16.08	16.54	15.88	16.52	856,937	+0.54(+3.41%)
Nov 12, 2007	15.95	16.27	15.71	15.98	1,372,041	-0.12(-0.72%)
Nov 09, 2007	15.61	16.28	15.32	16.10	1,132,664	+0.31(+1.98%)
Nov 08, 2007	15.54	15.84	15.32	15.78	965,810	+0.36(+2.34%)
Nov 07, 2007	16.05	16.18	15.41	15.42	868,093	-0.84(-5.19%)
Nov 06, 2007	15.62	16.32	15.36	16.27	1,252,004	+0.73(+4.69%)
Nov 05, 2007	15.43	15.74	15.22	15.54	1,519,243	-0.12(-0.74%)
Nov 02, 2007	15.78	15.95	15.27	15.65	1,324,471	-0.08(-0.52%)
Nov 01, 2007	16.31	16.53	15.69	15.73	990,034	-0.71(-4.35%)
Oct 31, 2007	16.43	16.57	16.21	16.45	1,159,479	+0.07(+0.46%)
Oct 30, 2007	16.29	16.60	16.29	16.37	617,774	-0.02(-0.13%)
Oct 29, 2007	16.51	16.61	16.19	16.39	997,943	-0.14(-0.82%)
Oct 26, 2007	16.57	16.65	16.19	16.53	1,644,082	+0.11(+0.66%)
Oct 25, 2007	16.87	17.31	16.31	16.42	1,555,901	-0.55(-3.25%)
Oct 24, 2007	16.68	17.13	16.48	16.97	1,207,568	+0.16(+0.93%)
Oct 23, 2007	16.91	17.06	16.63	16.82	1,084,460	-0.05(-0.28%)
Oct 22, 2007	16.39	17.06	16.22	16.86	1,059,845	+0.28(+1.68%)
Oct 19, 2007	16.92	17.01	16.48	16.59	930,440	-0.29(-1.73%)
Oct 18, 2007	16.83	17.01	16.69	16.88	1,425,486	+0.03(+0.20%)
Oct 17, 2007	16.61	17.98	16.35	16.84	1,282,374	+0.16(+0.94%)
Oct 16, 2007	17.31	17.44	16.68	16.69	1,381,166	-0.62(-3.58%)
Oct 15, 2007	17.82	17.87	17.25	17.31	856,547	-0.44(-2.49%)
Oct 12, 2007	17.88	18.06	17.70	17.75	436,889	-0.11(-0.61%)
Oct 11, 2007	18.17	18.23	17.78	17.86	649,782	-0.21(-1.17%)
Oct 10, 2007	18.38	18.44	18.05	18.07	394,389	-0.37(-2.03%)
Oct 09, 2007	18.44	18.49	18.25	18.44	273,005	+0.10(+0.52%)
Oct 08, 2007	18.38	18.55	18.31	18.35	416,534	-0.07(-0.37%)
Oct 05, 2007	18.38	18.49	18.24	18.42	422,802	+0.13(+0.71%)
Oct 04, 2007	18.34	18.38	18.22	18.29	368,462	+0.05(+0.26%)
Oct 03, 2007	18.02	18.35	17.85	18.24	724,966	+0.07(+0.41%)
Oct 02, 2007	17.95	18.23	17.95	18.17	472,591	+0.18(+1.02%)

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.