Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.73	18.74	18.20	18.45	721,185	-0.15(-0.81%)
Dec 28, 2007	18.65	18.85	18.55	18.60	635,422	-0.05(-0.27%)
Dec 27, 2007	18.80	18.89	18.60	18.65	1,029,021	-0.09(-0.48%)
Dec 26, 2007	18.74	18.88	18.51	18.74	784,973	+0.00(+0.00%)
Dec 24, 2007	18.86	18.99	18.52	18.74	503,965	+0.03(+0.16%)
Dec 21, 2007	19.30	19.30	18.68	18.71	4,839,637	-0.39(-2.04%)
Dec 20, 2007	19.00	19.15	18.47	19.10	1,660,943	+0.35(+1.87%)
Dec 19, 2007	19.00	19.45	18.14	18.75	4,500,263	+0.72(+3.99%)
Dec 18, 2007	18.50	18.50	17.48	18.03	1,825,696	+0.16(+0.90%)
Dec 17, 2007	18.50	18.81	17.78	17.87	1,517,549	-0.61(-3.30%)
Dec 14, 2007	17.66	18.75	17.38	18.48	2,306,452	+0.82(+4.64%)
Dec 13, 2007	17.33	17.77	17.00	17.66	1,244,764	+0.17(+0.97%)
Dec 12, 2007	17.96	18.06	17.20	17.49	1,247,600	+0.05(+0.29%)
Dec 11, 2007	17.94	18.75	17.29	17.44	1,637,379	-0.56(-3.11%)
Dec 10, 2007	17.50	18.49	17.48	18.00	1,930,764	+0.97(+5.70%)
Dec 07, 2007	17.10	17.25	16.93	17.03	963,108	+0.01(+0.06%)
Dec 06, 2007	16.76	17.15	16.76	17.02	1,011,779	+0.25(+1.49%)
Dec 05, 2007	17.29	17.30	16.75	16.77	1,416,802	+0.09(+0.54%)
Dec 04, 2007	16.00	17.30	15.92	16.68	2,354,318	+0.40(+2.46%)
Dec 03, 2007	15.95	16.80	15.52	16.28	2,877,857	+1.30(+8.68%)
Nov 30, 2007	15.51	15.63	14.86	14.98	883,540	-0.32(-2.09%)
Nov 29, 2007	15.73	15.75	15.15	15.30	915,683	-0.27(-1.73%)
Nov 28, 2007	15.10	15.66	14.75	15.57	1,499,838	+0.69(+4.64%)
Nov 27, 2007	14.62	14.93	14.62	14.88	844,420	+0.30(+2.06%)
Nov 26, 2007	14.73	14.90	14.37	14.58	1,180,526	-0.14(-0.95%)
Nov 23, 2007	14.94	15.23	14.56	14.72	741,637	-0.13(-0.88%)
Nov 21, 2007	14.40	15.16	14.21	14.85	1,489,940	+0.34(+2.34%)
Nov 20, 2007	14.84	14.90	14.18	14.51	1,120,307	-0.34(-2.29%)
Nov 19, 2007	15.00	15.12	14.76	14.85	730,277	-0.22(-1.46%)
Nov 16, 2007	15.35	15.44	14.84	15.07	939,533	-0.31(-2.02%)
Nov 15, 2007	15.51	15.77	15.25	15.38	1,069,558	+0.07(+0.46%)
Nov 14, 2007	15.42	15.74	15.21	15.31	740,906	-0.02(-0.13%)
Nov 13, 2007	14.74	15.41	14.71	15.33	1,506,594	+0.76(+5.22%)
Nov 12, 2007	15.45	15.66	14.50	14.57	1,123,325	-0.81(-5.27%)
Nov 09, 2007	15.69	15.80	14.85	15.38	2,643,718	-0.62(-3.87%)
Nov 08, 2007	16.23	16.48	15.58	16.00	1,059,714	-0.09(-0.56%)
Nov 07, 2007	16.96	17.04	16.01	16.09	1,504,749	-1.04(-6.07%)
Nov 06, 2007	17.43	17.43	17.00	17.13	1,105,005	-0.31(-1.78%)
Nov 05, 2007	17.56	17.61	17.06	17.44	793,059	-0.17(-0.97%)
Nov 02, 2007	17.83	18.50	17.56	17.61	576,023	-0.31(-1.73%)
Nov 01, 2007	17.95	18.24	17.80	17.92	879,824	-0.86(-4.58%)
Oct 31, 2007	18.78	19.52	18.23	18.78	1,643,305	+0.06(+0.32%)
Oct 30, 2007	17.88	18.87	17.64	18.72	1,659,538	+0.72(+4.00%)
Oct 29, 2007	17.94	18.13	17.54	18.00	881,560	+0.08(+0.45%)
Oct 26, 2007	17.74	17.98	17.62	17.92	1,706,977	+0.51(+2.93%)
Oct 25, 2007	17.85	18.19	17.17	17.41	1,058,899	-0.34(-1.92%)
Oct 24, 2007	18.60	18.73	17.31	17.75	1,302,835	-1.02(-5.43%)
Oct 23, 2007	19.25	19.25	18.60	18.77	734,673	-0.23(-1.21%)
Oct 22, 2007	18.70	19.20	18.52	19.00	885,754	+0.21(+1.12%)
Oct 19, 2007	18.99	19.06	18.63	18.79	1,427,596	-0.05(-0.27%)
Oct 18, 2007	18.39	19.00	18.12	18.84	877,354	+0.54(+2.95%)
Oct 17, 2007	18.05	18.39	17.63	18.30	1,088,009	+0.35(+1.95%)
Oct 16, 2007	18.52	18.52	17.87	17.95	582,919	-0.55(-2.97%)
Oct 15, 2007	18.57	18.93	18.04	18.50	1,304,191	-0.11(-0.59%)
Oct 12, 2007	18.29	19.09	18.29	18.61	1,414,621	+0.29(+1.58%)
Oct 11, 2007	19.18	19.51	18.26	18.32	1,027,032	-0.35(-1.87%)
Oct 10, 2007	18.40	18.79	18.11	18.67	733,253	+0.33(+1.80%)
Oct 09, 2007	17.94	18.50	17.91	18.34	1,153,207	+0.36(+2.00%)
Oct 08, 2007	18.10	18.18	17.82	17.98	749,994	-0.07(-0.39%)
Oct 05, 2007	17.99	18.27	17.59	18.05	952,798	+0.36(+2.03%)
Oct 04, 2007	17.80	18.10	17.49	17.69	971,932	-0.03(-0.17%)
Oct 03, 2007	17.49	17.85	17.32	17.72	760,198	+0.09(+0.51%)
Oct 02, 2007	17.57	17.72	17.22	17.63	554,346	+0.03(+0.17%)

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.