Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.17	14.50	13.72	13.90	73,340	-0.32(-2.23%)
Dec 28, 2007	14.98	14.98	14.18	14.21	48,315	-0.54(-3.66%)
Dec 27, 2007	15.69	15.70	14.72	14.75	35,813	-0.96(-6.14%)
Dec 26, 2007	15.41	15.72	15.41	15.72	46,408	+0.09(+0.60%)
Dec 24, 2007	15.59	15.62	14.59	15.62	29,135	+0.01(+0.05%)
Dec 21, 2007	15.28	15.62	15.23	15.62	230,404	+0.63(+4.23%)
Dec 20, 2007	15.26	15.26	14.58	14.98	86,770	-0.20(-1.33%)
Dec 19, 2007	14.82	15.23	14.70	15.18	100,958	+0.35(+2.33%)
Dec 18, 2007	14.38	14.87	13.98	14.84	52,928	+0.60(+4.25%)
Dec 17, 2007	14.20	14.44	14.10	14.23	40,384	-0.01(-0.10%)
Dec 14, 2007	14.47	14.85	14.24	14.25	65,941	-0.29(-1.98%)
Dec 13, 2007	14.65	14.74	14.41	14.54	73,090	-0.27(-1.85%)
Dec 12, 2007	14.87	14.91	14.69	14.81	70,959	+0.05(+0.34%)
Dec 11, 2007	14.92	15.10	14.72	14.76	121,042	-0.06(-0.39%)
Dec 10, 2007	15.05	15.12	14.77	14.82	46,686	-0.23(-1.53%)
Dec 07, 2007	15.18	15.18	14.95	15.05	23,320	-0.06(-0.43%)
Dec 06, 2007	14.93	15.26	14.79	15.11	60,234	+0.12(+0.82%)
Dec 05, 2007	14.76	15.00	14.67	14.99	49,937	+0.48(+3.33%)
Dec 04, 2007	14.64	14.64	14.40	14.51	67,542	-0.24(-1.61%)
Dec 03, 2007	15.33	15.33	14.73	14.74	27,918	-0.53(-3.44%)
Nov 30, 2007	15.51	15.72	15.13	15.27	99,225	+0.01(+0.09%)
Nov 29, 2007	15.91	15.91	15.26	15.26	103,768	-0.67(-4.20%)
Nov 28, 2007	15.12	15.93	15.12	15.93	73,862	+1.00(+6.70%)
Nov 27, 2007	15.08	15.37	14.88	14.92	73,250	-0.11(-0.72%)
Nov 26, 2007	15.82	15.82	14.99	15.03	33,457	-0.80(-5.05%)
Nov 23, 2007	15.68	15.84	15.61	15.83	13,830	+0.30(+1.95%)
Nov 21, 2007	15.33	15.60	15.30	15.53	26,147	+0.05(+0.33%)
Nov 20, 2007	15.46	15.48	15.01	15.48	96,168	-0.01(-0.09%)
Nov 19, 2007	15.52	15.63	15.31	15.49	115,004	-0.22(-1.42%)
Nov 16, 2007	15.75	15.75	15.21	15.72	225,674	+0.00(+0.00%)
Nov 15, 2007	16.02	16.15	15.62	15.72	22,038	-0.41(-2.54%)
Nov 14, 2007	16.49	16.49	15.77	16.13	61,767	-0.24(-1.45%)
Nov 13, 2007	16.06	16.36	15.43	16.36	78,436	+0.45(+2.85%)
Nov 12, 2007	15.60	16.08	15.42	15.91	38,482	+0.32(+2.08%)
Nov 09, 2007	15.14	15.70	15.13	15.59	53,182	+0.21(+1.36%)
Nov 08, 2007	14.85	15.46	14.76	15.38	54,115	+0.66(+4.50%)
Nov 07, 2007	15.04	15.12	14.69	14.72	74,087	-0.54(-3.54%)
Nov 06, 2007	14.90	15.26	14.82	15.26	112,822	+0.39(+2.62%)
Nov 05, 2007	14.81	14.99	14.42	14.87	70,311	-0.14(-0.91%)
Nov 02, 2007	15.14	15.43	14.86	15.00	58,524	+0.03(+0.19%)
Nov 01, 2007	15.67	15.67	14.87	14.98	144,012	-0.94(-5.88%)
Oct 31, 2007	15.77	15.91	15.44	15.91	37,981	+0.24(+1.52%)
Oct 30, 2007	15.90	15.93	15.62	15.67	53,053	-0.32(-1.98%)
Oct 29, 2007	16.14	16.17	15.90	15.99	29,542	-0.10(-0.63%)
Oct 26, 2007	15.88	16.09	15.55	16.09	37,934	+0.57(+3.66%)
Oct 25, 2007	15.50	15.78	15.18	15.52	118,229	+0.19(+1.22%)
Oct 24, 2007	15.39	15.41	15.03	15.34	49,448	-0.20(-1.30%)
Oct 23, 2007	15.64	15.64	15.17	15.54	29,107	-0.01(-0.05%)
Oct 22, 2007	15.21	15.62	15.19	15.54	41,946	+0.24(+1.60%)
Oct 19, 2007	15.97	15.97	15.26	15.30	58,392	-0.67(-4.19%)
Oct 18, 2007	15.95	16.01	15.69	15.97	37,587	-0.06(-0.40%)
Oct 17, 2007	16.16	16.20	15.63	16.03	51,896	+0.03(+0.18%)
Oct 16, 2007	16.03	16.05	15.87	16.00	30,607	-0.05(-0.31%)
Oct 15, 2007	17.04	17.04	16.02	16.05	54,926	-1.01(-5.91%)
Oct 12, 2007	17.06	17.28	16.92	17.06	55,657	-0.01(-0.08%)
Oct 11, 2007	17.20	17.28	16.93	17.08	43,626	-0.06(-0.34%)
Oct 10, 2007	16.96	17.15	16.93	17.14	119,812	+0.15(+0.89%)
Oct 09, 2007	16.90	17.06	16.70	16.98	67,838	+0.12(+0.68%)
Oct 08, 2007	16.67	16.87	16.67	16.87	30,929	+0.12(+0.73%)
Oct 05, 2007	16.78	16.87	16.52	16.75	75,832	+0.19(+1.13%)
Oct 04, 2007	16.52	16.56	16.13	16.56	31,408	+0.47(+2.91%)
Oct 03, 2007	16.49	16.83	16.09	16.09	35,931	-0.53(-3.16%)
Oct 02, 2007	16.57	16.88	16.49	16.62	50,115	+0.09(+0.57%)

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.