Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.00	15.36	14.80	15.22	516,485	+0.21(+1.40%)
Dec 28, 2007	15.12	15.24	14.91	15.01	341,954	-0.03(-0.20%)
Dec 27, 2007	15.50	15.70	15.04	15.04	313,755	-0.42(-2.72%)
Dec 26, 2007	15.05	15.84	15.05	15.46	650,882	+0.39(+2.59%)
Dec 24, 2007	15.00	15.33	14.91	15.07	269,261	+0.20(+1.34%)
Dec 21, 2007	15.26	15.28	14.72	14.87	717,236	-0.16(-1.06%)
Dec 20, 2007	15.76	15.88	14.91	15.03	477,929	-0.64(-4.08%)
Dec 19, 2007	15.66	15.88	15.26	15.67	826,351	+0.41(+2.69%)
Dec 18, 2007	14.29	15.30	14.16	15.26	686,461	+0.94(+6.56%)
Dec 17, 2007	14.82	14.82	14.12	14.32	597,573	-0.25(-1.72%)
Dec 14, 2007	14.65	14.79	14.54	14.57	431,171	-0.26(-1.75%)
Dec 13, 2007	14.75	15.19	14.73	14.83	542,087	-0.12(-0.80%)
Dec 12, 2007	15.59	15.59	14.76	14.95	746,591	-0.25(-1.64%)
Dec 11, 2007	15.30	15.60	15.11	15.20	566,567	-0.12(-0.78%)
Dec 10, 2007	15.81	15.88	15.29	15.32	624,127	-0.39(-2.48%)
Dec 07, 2007	16.04	16.10	15.60	15.71	203,991	-0.25(-1.57%)
Dec 06, 2007	16.05	16.18	15.84	15.96	370,642	-0.14(-0.87%)
Dec 05, 2007	16.04	16.59	16.03	16.10	436,072	+0.15(+0.94%)
Dec 04, 2007	16.35	16.35	15.82	15.95	625,553	-0.50(-3.04%)
Dec 03, 2007	16.52	16.60	16.40	16.45	462,822	-0.16(-0.96%)
Nov 30, 2007	16.53	17.23	16.45	16.61	1,317,176	+0.29(+1.78%)
Nov 29, 2007	16.24	16.32	15.50	16.32	536,984	-0.01(-0.06%)
Nov 28, 2007	15.34	16.46	15.34	16.33	606,925	+1.27(+8.43%)
Nov 27, 2007	15.10	15.46	14.86	15.06	451,293	+0.05(+0.33%)
Nov 26, 2007	15.28	15.43	14.97	15.01	377,666	-0.19(-1.25%)
Nov 23, 2007	15.30	15.33	15.09	15.20	145,396	+0.15(+1.00%)
Nov 21, 2007	15.00	15.31	14.67	15.05	356,624	+0.03(+0.20%)
Nov 20, 2007	15.50	15.60	14.92	15.02	688,153	-0.36(-2.34%)
Nov 19, 2007	15.36	15.48	15.21	15.38	717,806	+0.08(+0.52%)
Nov 16, 2007	15.30	15.39	14.97	15.30	884,791	+0.00(+0.00%)
Nov 15, 2007	16.02	16.02	14.91	15.30	1,273,265	-0.80(-4.97%)
Nov 14, 2007	16.86	16.86	15.87	16.10	700,671	-0.84(-4.96%)
Nov 13, 2007	15.85	17.28	15.82	16.94	731,474	+1.04(+6.54%)
Nov 12, 2007	17.00	17.10	15.63	15.90	1,549,303	-1.10(-6.47%)
Nov 09, 2007	17.76	17.82	16.85	17.00	915,479	-0.66(-3.74%)
Nov 08, 2007	17.50	18.00	16.90	17.66	1,748,823	-1.36(-7.15%)
Nov 07, 2007	20.05	20.05	18.85	19.02	823,043	-1.08(-5.37%)
Nov 06, 2007	20.28	20.55	19.52	20.10	640,741	-0.18(-0.89%)
Nov 05, 2007	19.00	20.99	18.80	20.28	1,372,087	+1.16(+6.07%)
Nov 02, 2007	19.56	19.63	18.63	19.12	680,310	-0.34(-1.75%)
Nov 01, 2007	20.10	20.10	19.01	19.46	557,045	-0.64(-3.18%)
Oct 31, 2007	20.30	20.70	19.42	20.10	1,227,370	-0.17(-0.84%)
Oct 30, 2007	19.14	20.70	19.11	20.27	2,117,908	+1.36(+7.19%)
Oct 29, 2007	17.75	19.10	17.64	18.91	1,129,909	+1.41(+8.06%)
Oct 26, 2007	17.98	18.00	17.46	17.50	470,296	-0.22(-1.24%)
Oct 25, 2007	17.50	18.00	17.34	17.72	356,935	+0.19(+1.08%)
Oct 24, 2007	17.75	17.90	17.40	17.53	456,879	-0.25(-1.41%)
Oct 23, 2007	18.00	18.09	16.87	17.78	797,373	-0.21(-1.17%)
Oct 22, 2007	17.80	18.20	17.80	17.99	301,900	+0.02(+0.11%)
Oct 19, 2007	18.44	18.46	17.82	17.97	546,429	-0.40(-2.18%)
Oct 18, 2007	18.30	18.67	18.01	18.37	525,104	+0.07(+0.38%)
Oct 17, 2007	18.15	18.40	17.89	18.30	470,730	+0.31(+1.72%)
Oct 16, 2007	17.86	18.48	17.80	17.99	592,345	+0.12(+0.67%)
Oct 15, 2007	18.56	18.69	17.82	17.87	494,563	-0.37(-2.03%)
Oct 12, 2007	17.96	18.40	17.88	18.24	811,799	+0.49(+2.76%)
Oct 11, 2007	17.51	18.20	17.39	17.75	924,247	+0.36(+2.07%)
Oct 10, 2007	17.75	17.80	17.12	17.39	437,022	-0.24(-1.36%)
Oct 09, 2007	17.60	18.00	17.30	17.63	479,712	-0.03(-0.17%)
Oct 08, 2007	17.75	17.97	17.50	17.66	407,442	+0.31(+1.79%)
Oct 05, 2007	17.00	18.11	16.70	17.35	1,343,301	-0.58(-3.23%)
Oct 04, 2007	19.25	19.60	17.80	17.93	1,772,234	-0.56(-3.03%)
Oct 03, 2007	17.94	18.87	17.80	18.49	1,170,663	+0.64(+3.59%)
Oct 02, 2007	17.80	18.00	17.46	17.85	441,419	+0.05(+0.28%)

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.