Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.92	14.39	13.88	13.93	44,688	-0.02(-0.16%)
Dec 28, 2007	14.26	14.74	13.96	13.96	30,022	-0.04(-0.32%)
Dec 27, 2007	15.50	15.50	14.00	14.00	82,733	-1.38(-8.98%)
Dec 26, 2007	15.37	15.43	14.69	15.38	52,017	+0.01(+0.05%)
Dec 24, 2007	15.19	15.37	15.19	15.37	15,398	+0.36(+2.40%)
Dec 21, 2007	15.12	15.23	14.82	15.01	159,700	+0.32(+2.20%)
Dec 20, 2007	14.75	14.75	14.18	14.69	27,062	+0.12(+0.82%)
Dec 19, 2007	13.91	14.60	13.91	14.57	42,742	+0.18(+1.25%)
Dec 18, 2007	13.77	14.46	13.67	14.39	52,318	+0.83(+6.08%)
Dec 17, 2007	13.53	13.93	13.43	13.57	29,898	-0.07(-0.50%)
Dec 14, 2007	13.75	14.26	13.57	13.63	30,953	-0.34(-2.42%)
Dec 13, 2007	13.56	14.13	13.56	13.97	27,271	+0.26(+1.92%)
Dec 12, 2007	14.12	14.26	13.54	13.71	26,927	+0.05(+0.33%)
Dec 11, 2007	14.59	14.83	13.62	13.66	52,051	-0.83(-5.70%)
Dec 10, 2007	14.59	14.77	14.39	14.49	30,582	-0.09(-0.62%)
Dec 07, 2007	14.62	14.68	14.47	14.58	17,123	-0.06(-0.41%)
Dec 06, 2007	14.62	14.64	14.41	14.64	35,730	+0.40(+2.79%)
Dec 05, 2007	14.14	14.59	13.88	14.24	34,397	+0.36(+2.59%)
Dec 04, 2007	14.10	14.21	13.88	13.88	24,740	-0.32(-2.27%)
Dec 03, 2007	14.96	14.96	14.20	14.20	28,878	-0.80(-5.30%)
Nov 30, 2007	15.19	15.34	14.72	15.00	75,528	-0.01(-0.05%)
Nov 29, 2007	15.28	15.28	14.82	15.01	70,009	-0.28(-1.82%)
Nov 28, 2007	14.44	15.37	14.26	15.28	86,288	+1.04(+7.27%)
Nov 27, 2007	13.90	14.38	13.90	14.25	26,952	+0.36(+2.59%)
Nov 26, 2007	14.02	14.25	13.86	13.89	60,209	-0.14(-0.96%)
Nov 23, 2007	14.02	14.19	13.75	14.02	47,419	+0.17(+1.19%)
Nov 21, 2007	14.14	14.44	13.83	13.86	33,727	-0.51(-3.55%)
Nov 20, 2007	14.42	14.42	13.94	14.37	33,582	-0.08(-0.57%)
Nov 19, 2007	13.94	14.59	13.69	14.45	63,629	+0.33(+2.34%)
Nov 16, 2007	14.47	14.47	13.93	14.12	31,700	-0.32(-2.18%)
Nov 15, 2007	14.84	14.84	14.03	14.44	34,833	-0.50(-3.37%)
Nov 14, 2007	14.93	15.38	14.74	14.94	56,800	+0.01(+0.05%)
Nov 13, 2007	14.18	14.94	13.87	14.93	46,480	+0.76(+5.35%)
Nov 12, 2007	13.93	14.22	13.73	14.17	37,573	+0.29(+2.05%)
Nov 09, 2007	13.86	13.92	13.72	13.89	47,476	-0.21(-1.49%)
Nov 08, 2007	13.92	14.32	13.92	14.10	44,741	+0.33(+2.40%)
Nov 07, 2007	14.19	14.54	13.66	13.77	49,763	-0.67(-4.63%)
Nov 06, 2007	13.93	14.46	13.92	14.44	54,393	+0.44(+3.16%)
Nov 05, 2007	14.01	14.36	13.90	13.99	41,946	-0.15(-1.06%)
Nov 02, 2007	14.05	14.44	13.89	14.14	40,699	+0.32(+2.28%)
Nov 01, 2007	14.69	14.69	13.81	13.83	72,492	-1.13(-7.57%)
Oct 31, 2007	14.92	15.01	14.64	14.96	26,603	+0.16(+1.06%)
Oct 30, 2007	15.37	15.45	14.49	14.80	45,573	-0.62(-4.04%)
Oct 29, 2007	15.82	15.85	15.01	15.43	17,075	-0.23(-1.44%)
Oct 26, 2007	15.49	16.21	15.31	15.65	19,403	+0.48(+3.17%)
Oct 25, 2007	14.63	15.56	14.63	15.17	25,174	+0.54(+3.69%)
Oct 24, 2007	15.20	15.23	14.63	14.63	23,531	-0.71(-4.60%)
Oct 23, 2007	15.49	15.49	14.84	15.34	17,963	+0.02(+0.15%)
Oct 22, 2007	14.63	15.50	14.63	15.31	18,925	+0.80(+5.48%)
Oct 19, 2007	15.63	15.63	14.37	14.52	37,948	-1.10(-7.06%)
Oct 18, 2007	15.42	15.62	15.16	15.62	16,066	+0.11(+0.73%)
Oct 17, 2007	15.41	15.69	15.01	15.51	19,733	+0.28(+1.82%)
Oct 16, 2007	15.14	15.64	15.07	15.23	22,659	+0.07(+0.45%)
Oct 15, 2007	15.83	15.83	15.01	15.16	27,171	-0.71(-4.44%)
Oct 12, 2007	16.17	16.21	15.73	15.87	10,964	-0.31(-1.90%)
Oct 11, 2007	16.19	16.47	15.58	16.18	26,856	+0.07(+0.42%)
Oct 10, 2007	16.18	16.38	15.73	16.11	16,631	-0.07(-0.45%)
Oct 09, 2007	16.10	16.25	15.73	16.18	14,479	+0.13(+0.79%)
Oct 08, 2007	15.99	16.18	15.94	16.06	20,946	+0.00(+0.00%)
Oct 05, 2007	15.94	16.21	15.76	16.06	30,647	+0.32(+2.00%)
Oct 04, 2007	16.09	16.21	15.47	15.74	31,604	-0.26(-1.59%)
Oct 03, 2007	16.57	16.81	16.00	16.00	28,890	-0.70(-4.18%)
Oct 02, 2007	16.65	16.77	16.57	16.69	18,605	+0.10(+0.59%)

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.