Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.34	14.47	13.95	14.09	42,408	-0.39(-2.72%)
Dec 28, 2007	13.52	14.53	13.52	14.48	76,420	+0.98(+7.22%)
Dec 27, 2007	13.56	13.77	13.23	13.51	27,744	-0.07(-0.48%)
Dec 26, 2007	13.61	13.93	13.09	13.57	26,168	-0.25(-1.78%)
Dec 24, 2007	13.52	14.14	13.48	13.82	20,562	+0.17(+1.26%)
Dec 21, 2007	13.09	13.66	13.09	13.65	41,539	+0.30(+2.27%)
Dec 20, 2007	12.91	13.37	12.84	13.34	36,829	+0.29(+2.26%)
Dec 19, 2007	12.77	13.25	12.75	13.05	26,134	-0.02(-0.13%)
Dec 18, 2007	12.84	13.21	12.42	13.07	69,253	+0.51(+4.05%)
Dec 17, 2007	13.17	13.79	12.33	12.56	63,284	-0.87(-6.47%)
Dec 14, 2007	13.43	13.81	13.24	13.43	36,730	+0.00(+0.00%)
Dec 13, 2007	13.77	13.98	13.29	13.43	55,320	-0.55(-3.93%)
Dec 12, 2007	14.26	14.26	13.52	13.97	49,357	+0.21(+1.55%)
Dec 11, 2007	14.19	14.48	13.73	13.76	24,918	-0.48(-3.34%)
Dec 10, 2007	14.07	14.48	13.82	14.24	46,091	+0.17(+1.22%)
Dec 07, 2007	13.85	14.20	13.42	14.07	46,376	+0.22(+1.60%)
Dec 06, 2007	13.58	13.90	13.51	13.84	31,419	+0.32(+2.36%)
Dec 05, 2007	14.09	14.09	13.52	13.52	12,329	-0.45(-3.23%)
Dec 04, 2007	14.14	14.23	13.55	13.97	39,902	-0.30(-2.12%)
Dec 03, 2007	14.22	14.57	13.96	14.28	37,916	-0.02(-0.11%)
Nov 30, 2007	14.84	14.97	13.95	14.29	61,259	-0.22(-1.52%)
Nov 29, 2007	13.22	14.70	13.22	14.52	89,484	+1.24(+9.32%)
Nov 28, 2007	12.35	14.01	12.25	13.28	160,768	+1.04(+8.51%)
Nov 27, 2007	12.49	12.62	12.12	12.24	49,595	-0.22(-1.78%)
Nov 26, 2007	12.39	12.60	12.13	12.46	79,963	+0.07(+0.53%)
Nov 23, 2007	12.54	12.54	12.20	12.39	21,316	-0.15(-1.18%)
Nov 21, 2007	12.70	12.96	12.54	12.54	24,859	-0.33(-2.55%)
Nov 20, 2007	13.15	13.33	12.64	12.87	74,629	-0.25(-1.87%)
Nov 19, 2007	13.75	13.75	13.11	13.11	39,790	-0.75(-5.44%)
Nov 16, 2007	14.11	14.40	13.50	13.87	46,082	-0.22(-1.57%)
Nov 15, 2007	14.82	15.16	13.76	14.09	63,369	-0.84(-5.60%)
Nov 14, 2007	14.49	15.13	14.34	14.93	113,707	+0.69(+4.84%)
Nov 13, 2007	13.38	14.38	13.16	14.24	96,518	+0.98(+7.42%)
Nov 12, 2007	13.32	13.52	13.16	13.25	67,031	-0.18(-1.34%)
Nov 09, 2007	13.47	13.51	13.16	13.43	79,767	-0.20(-1.50%)
Nov 08, 2007	13.88	13.98	13.57	13.64	81,419	-0.20(-1.42%)
Nov 07, 2007	13.74	14.02	13.62	13.84	61,094	-0.11(-0.82%)
Nov 06, 2007	14.28	14.57	13.70	13.95	80,096	-0.29(-2.02%)
Nov 05, 2007	14.04	14.35	14.04	14.24	62,372	-0.12(-0.86%)
Nov 02, 2007	14.63	14.76	13.99	14.36	137,723	-0.24(-1.63%)
Nov 01, 2007	14.50	14.84	14.24	14.60	68,527	-0.14(-0.95%)
Oct 31, 2007	14.26	14.83	13.99	14.74	112,090	+0.53(+3.76%)
Oct 30, 2007	14.65	14.85	14.19	14.20	75,669	-0.51(-3.47%)
Oct 29, 2007	14.80	14.83	14.47	14.71	89,610	-0.07(-0.50%)
Oct 26, 2007	14.78	15.07	14.72	14.79	91,983	+0.24(+1.63%)
Oct 25, 2007	14.76	15.12	14.16	14.55	113,863	-0.20(-1.39%)
Oct 24, 2007	13.97	14.93	13.97	14.75	122,095	+0.59(+4.17%)
Oct 23, 2007	13.93	14.75	13.93	14.16	163,306	-0.37(-2.54%)
Oct 22, 2007	14.48	14.72	14.04	14.53	156,530	-0.27(-1.83%)
Oct 19, 2007	15.34	16.02	14.71	14.80	201,603	-0.69(-4.44%)
Oct 18, 2007	16.37	16.76	15.20	15.49	331,330	-1.11(-6.71%)
Oct 17, 2007	16.75	17.34	16.43	16.61	148,006	-0.02(-0.15%)
Oct 16, 2007	17.21	17.56	16.47	16.63	93,651	-0.62(-3.61%)
Oct 15, 2007	17.37	17.64	17.00	17.25	158,674	-0.11(-0.61%)
Oct 12, 2007	17.11	17.38	17.11	17.36	79,851	+0.18(+1.05%)
Oct 11, 2007	18.16	18.46	16.85	17.18	139,290	-0.87(-4.81%)
Oct 10, 2007	18.35	18.75	17.97	18.05	210,372	-0.30(-1.65%)
Oct 09, 2007	17.66	18.61	17.51	18.35	202,471	+0.92(+5.27%)
Oct 08, 2007	17.93	18.07	17.34	17.43	150,512	-0.43(-2.39%)
Oct 05, 2007	17.70	18.35	17.51	17.86	289,729	+0.40(+2.30%)
Oct 04, 2007	16.97	17.58	16.43	17.46	162,421	+0.61(+3.65%)
Oct 03, 2007	18.03	18.17	16.63	16.84	355,783	-1.24(-6.85%)
Oct 02, 2007	18.83	19.58	17.79	18.08	364,823	-0.54(-2.91%)

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.