Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.57	11.95	11.56	11.71	777,871	+0.10(+0.89%)
Dec 28, 2007	12.12	12.22	11.57	11.61	1,022,768	-0.50(-4.14%)
Dec 27, 2007	12.39	12.44	12.09	12.11	628,419	-0.28(-2.25%)
Dec 26, 2007	12.29	12.45	12.00	12.39	855,477	+0.06(+0.52%)
Dec 24, 2007	12.10	12.38	12.02	12.33	348,265	+0.27(+2.24%)
Dec 21, 2007	12.26	12.29	11.94	12.06	1,565,499	+0.05(+0.40%)
Dec 20, 2007	11.87	12.10	11.77	12.01	966,833	-0.16(-1.31%)
Dec 19, 2007	12.40	12.40	12.03	12.17	884,882	-0.21(-1.67%)
Dec 18, 2007	12.74	12.74	12.10	12.38	1,213,884	-0.30(-2.39%)
Dec 17, 2007	12.75	12.89	12.53	12.68	706,597	-0.16(-1.24%)
Dec 14, 2007	12.99	13.20	12.81	12.84	720,942	-0.20(-1.53%)
Dec 13, 2007	12.99	13.24	12.84	13.04	790,348	+0.07(+0.55%)
Dec 12, 2007	13.04	13.04	12.77	12.96	897,601	+0.19(+1.50%)
Dec 11, 2007	13.16	13.34	12.75	12.77	617,266	-0.37(-2.79%)
Dec 10, 2007	13.02	13.16	12.97	13.14	719,208	+0.13(+0.98%)
Dec 07, 2007	13.21	13.22	12.96	13.01	610,773	-0.21(-1.62%)
Dec 06, 2007	13.10	13.23	13.04	13.23	639,209	+0.12(+0.91%)
Dec 05, 2007	13.05	13.23	12.93	13.11	1,148,214	+0.02(+0.18%)
Dec 04, 2007	12.89	13.14	12.76	13.08	1,347,841	+0.12(+0.92%)
Dec 03, 2007	13.12	13.23	12.96	12.96	848,776	-0.22(-1.69%)
Nov 30, 2007	13.51	13.51	12.99	13.19	1,261,771	-0.22(-1.66%)
Nov 29, 2007	13.14	13.43	13.14	13.41	750,400	+0.18(+1.38%)
Nov 28, 2007	13.07	13.33	12.95	13.23	804,479	+0.25(+1.90%)
Nov 27, 2007	12.91	13.07	12.82	12.98	1,021,927	+0.10(+0.80%)
Nov 26, 2007	13.15	13.27	12.88	12.88	948,414	-0.35(-2.65%)
Nov 23, 2007	13.41	13.43	13.12	13.23	282,764	-0.13(-0.95%)
Nov 21, 2007	13.33	13.53	13.25	13.35	1,058,730	-0.02(-0.12%)
Nov 20, 2007	13.85	13.90	13.09	13.37	1,658,936	-0.37(-2.67%)
Nov 19, 2007	13.83	13.92	13.55	13.74	1,162,202	-0.21(-1.48%)
Nov 16, 2007	14.12	14.13	13.72	13.94	1,059,847	-0.14(-1.02%)
Nov 15, 2007	14.42	14.44	13.96	14.09	1,707,393	-0.33(-2.26%)
Nov 14, 2007	14.90	14.95	14.36	14.41	1,624,090	-0.45(-3.05%)
Nov 13, 2007	15.05	15.05	14.68	14.87	767,197	-0.10(-0.69%)
Nov 12, 2007	15.02	15.34	14.92	14.97	732,741	-0.03(-0.21%)
Nov 09, 2007	15.15	15.31	14.89	15.00	838,750	-0.31(-2.03%)
Nov 08, 2007	15.36	15.37	15.08	15.31	1,069,723	+0.03(+0.21%)
Nov 07, 2007	15.10	15.32	15.10	15.28	1,374,962	+0.00(+0.00%)
Nov 06, 2007	15.24	15.30	15.12	15.28	900,298	+0.06(+0.37%)
Nov 05, 2007	15.37	15.47	15.12	15.22	581,043	-0.21(-1.39%)
Nov 02, 2007	15.40	15.67	15.31	15.44	878,932	+0.08(+0.52%)
Nov 01, 2007	16.04	16.35	15.33	15.36	1,277,678	-0.98(-5.99%)
Oct 31, 2007	16.20	16.35	16.04	16.34	1,522,609	+0.18(+1.13%)
Oct 30, 2007	16.35	16.67	16.15	16.16	981,317	-0.20(-1.22%)
Oct 29, 2007	16.70	16.79	16.16	16.35	1,000,723	-0.35(-2.10%)
Oct 26, 2007	15.92	16.78	15.92	16.70	1,085,285	-0.01(-0.05%)
Oct 25, 2007	17.09	17.48	16.51	16.71	1,082,914	-0.20(-1.18%)
Oct 24, 2007	15.99	17.33	15.99	16.91	1,755,680	+0.49(+3.01%)
Oct 23, 2007	16.31	16.66	16.24	16.42	999,141	+0.19(+1.18%)
Oct 22, 2007	15.83	16.29	15.72	16.23	933,100	+0.26(+1.64%)
Oct 19, 2007	16.20	16.29	15.95	15.96	724,212	-0.23(-1.43%)
Oct 18, 2007	15.82	16.39	15.82	16.20	1,073,245	+0.26(+1.65%)
Oct 17, 2007	16.18	16.33	15.80	15.93	1,094,093	-0.18(-1.09%)
Oct 16, 2007	16.68	16.74	16.11	16.11	1,038,325	-0.64(-3.85%)
Oct 15, 2007	17.01	17.05	16.70	16.75	669,541	-0.29(-1.68%)
Oct 12, 2007	16.85	17.14	16.85	17.04	528,786	+0.18(+1.04%)
Oct 11, 2007	16.85	17.06	16.81	16.86	725,933	+0.06(+0.33%)
Oct 10, 2007	16.72	16.98	16.72	16.81	643,289	+0.04(+0.24%)
Oct 09, 2007	16.81	16.82	16.66	16.77	606,000	+0.02(+0.09%)
Oct 08, 2007	16.69	16.79	16.64	16.75	441,449	+0.12(+0.72%)
Oct 05, 2007	16.62	16.71	16.52	16.63	603,521	+0.14(+0.87%)
Oct 04, 2007	16.50	16.78	16.44	16.49	678,399	+0.02(+0.10%)
Oct 03, 2007	17.17	17.33	16.31	16.47	1,619,858	-0.79(-4.56%)
Oct 02, 2007	17.03	17.31	16.96	17.26	306,488	+0.26(+1.54%)

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.