Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.20	14.30	14.04	14.09	732,265	-0.15(-1.08%)
Dec 28, 2007	14.31	14.38	14.10	14.25	715,908	-0.04(-0.31%)
Dec 27, 2007	13.95	14.37	13.92	14.29	915,404	+0.38(+2.73%)
Dec 26, 2007	14.15	14.17	13.73	13.91	498,302	-0.24(-1.69%)
Dec 24, 2007	14.08	14.16	13.93	14.15	249,443	+0.19(+1.35%)
Dec 21, 2007	13.62	13.99	13.44	13.96	1,159,298	+0.22(+1.59%)
Dec 20, 2007	13.94	14.00	13.67	13.74	1,006,536	-0.16(-1.18%)
Dec 19, 2007	13.93	14.00	13.69	13.91	1,129,070	-0.01(-0.07%)
Dec 18, 2007	14.01	14.11	13.67	13.92	1,670,160	-0.05(-0.37%)
Dec 17, 2007	13.97	14.36	13.86	13.97	1,978,022	+0.04(+0.27%)
Dec 14, 2007	13.57	13.96	13.57	13.93	2,426,903	+0.22(+1.57%)
Dec 13, 2007	13.60	13.94	13.58	13.71	2,157,948	+0.03(+0.23%)
Dec 12, 2007	13.57	13.79	13.49	13.68	2,141,153	+0.13(+0.96%)
Dec 11, 2007	13.50	13.78	13.43	13.55	2,521,014	+0.02(+0.15%)
Dec 10, 2007	13.11	13.71	12.92	13.53	3,102,941	+0.60(+4.63%)
Dec 07, 2007	13.60	13.60	12.63	12.93	8,760,896	-0.54(-3.99%)
Dec 06, 2007	12.85	13.47	12.84	13.47	2,457,046	+0.67(+5.21%)
Dec 05, 2007	12.93	13.15	12.67	12.80	2,329,696	-0.11(-0.85%)
Dec 04, 2007	12.72	12.94	12.46	12.91	2,491,805	+0.01(+0.08%)
Dec 03, 2007	12.95	13.07	12.65	12.90	1,347,435	-0.15(-1.18%)
Nov 30, 2007	13.27	13.51	12.91	13.06	1,502,794	+0.08(+0.61%)
Nov 29, 2007	13.17	13.55	12.92	12.98	2,494,434	-0.41(-3.07%)
Nov 28, 2007	13.03	13.51	12.91	13.39	1,552,475	+0.36(+2.79%)
Nov 27, 2007	12.68	13.08	12.67	13.03	1,095,039	+0.25(+1.93%)
Nov 26, 2007	13.39	13.39	12.75	12.78	1,540,181	-0.75(-5.52%)
Nov 23, 2007	13.10	13.56	12.89	13.53	371,299	+0.79(+6.21%)
Nov 21, 2007	13.11	13.15	12.46	12.74	1,922,233	-0.57(-4.30%)
Nov 20, 2007	13.30	13.53	13.09	13.31	1,562,088	+0.04(+0.28%)
Nov 19, 2007	14.00	14.19	13.23	13.27	1,936,478	-0.98(-6.89%)
Nov 16, 2007	14.24	14.57	13.87	14.25	1,399,979	+0.23(+1.64%)
Nov 15, 2007	14.50	15.02	13.76	14.02	861,660	-0.19(-1.35%)
Nov 14, 2007	13.88	14.45	13.88	14.21	1,951,734	+0.40(+2.87%)
Nov 13, 2007	13.85	13.94	13.47	13.82	1,711,637	+0.28(+2.07%)
Nov 12, 2007	13.88	13.99	13.52	13.54	1,439,411	-0.22(-1.57%)
Nov 09, 2007	14.06	14.12	13.58	13.75	1,141,481	-0.42(-2.97%)
Nov 08, 2007	14.08	14.43	13.64	14.17	1,351,492	-0.16(-1.10%)
Nov 07, 2007	14.56	14.77	14.23	14.33	1,058,820	-0.32(-2.17%)
Nov 06, 2007	14.39	14.81	14.33	14.65	1,387,419	+0.18(+1.28%)
Nov 05, 2007	14.61	14.88	14.06	14.46	2,748,790	-0.58(-3.85%)
Nov 02, 2007	15.66	15.91	14.93	15.04	1,823,799	-0.28(-1.85%)
Nov 01, 2007	15.52	15.61	15.24	15.33	2,263,684	-0.05(-0.36%)
Oct 31, 2007	15.66	15.81	15.28	15.38	2,084,926	-0.08(-0.53%)
Oct 30, 2007	15.52	15.52	15.34	15.46	1,247,217	+0.02(+0.16%)
Oct 29, 2007	15.53	15.60	15.35	15.44	1,208,953	+0.03(+0.22%)
Oct 26, 2007	15.66	15.78	15.19	15.41	1,075,761	+0.27(+1.81%)
Oct 25, 2007	15.24	15.34	14.61	15.13	1,702,290	+0.56(+3.83%)
Oct 24, 2007	14.59	14.76	14.38	14.57	1,386,543	-0.12(-0.79%)
Oct 23, 2007	14.19	14.73	14.16	14.69	922,999	+0.66(+4.68%)
Oct 22, 2007	14.27	14.27	13.86	14.03	1,052,394	-0.15(-1.09%)
Oct 19, 2007	14.55	14.55	14.14	14.19	594,399	-0.19(-1.33%)
Oct 18, 2007	14.36	14.46	14.17	14.38	1,347,111	+0.07(+0.48%)
Oct 17, 2007	14.24	14.41	14.08	14.31	1,142,357	+0.11(+0.80%)
Oct 16, 2007	13.93	14.30	13.88	14.20	814,342	+0.25(+1.79%)
Oct 15, 2007	14.07	14.08	13.85	13.95	864,289	-0.08(-0.54%)
Oct 12, 2007	13.78	14.07	13.78	14.02	1,258,608	+0.28(+2.02%)
Oct 11, 2007	13.76	13.91	13.70	13.75	713,279	+0.12(+0.88%)
Oct 10, 2007	13.66	13.72	13.52	13.63	1,160,466	+0.01(+0.08%)
Oct 09, 2007	13.49	13.73	13.42	13.62	855,818	+0.17(+1.30%)
Oct 08, 2007	13.97	14.01	13.30	13.44	647,851	-0.46(-3.30%)
Oct 05, 2007	13.53	13.94	13.53	13.90	759,137	+0.52(+3.86%)
Oct 04, 2007	13.50	13.52	13.14	13.38	611,925	-0.05(-0.41%)
Oct 03, 2007	13.53	13.62	13.42	13.44	943,445	-0.17(-1.26%)
Oct 02, 2007	13.55	13.78	13.49	13.61	698,967	-0.06(-0.45%)

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.