Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.86	14.89	14.44	14.47	1,713,483	-0.42(-2.85%)
Dec 28, 2007	14.90	15.01	14.75	14.90	1,028,537	+0.09(+0.63%)
Dec 27, 2007	15.07	15.11	14.77	14.81	967,786	-0.39(-2.57%)
Dec 26, 2007	15.24	15.28	15.02	15.20	872,584	-0.16(-1.05%)
Dec 24, 2007	15.28	15.37	15.17	15.36	443,359	+0.12(+0.78%)
Dec 21, 2007	15.28	15.28	15.08	15.24	2,626,469	+0.09(+0.62%)
Dec 20, 2007	15.21	15.31	15.00	15.15	1,707,711	+0.02(+0.11%)
Dec 19, 2007	15.39	15.39	15.03	15.13	1,083,662	-0.14(-0.89%)
Dec 18, 2007	15.27	15.43	15.04	15.26	1,381,788	+0.08(+0.50%)
Dec 17, 2007	15.37	15.59	15.11	15.19	2,040,999	-0.26(-1.70%)
Dec 14, 2007	15.65	15.94	15.26	15.45	1,988,639	-0.47(-2.93%)
Dec 13, 2007	16.03	16.13	15.64	15.92	1,537,387	-0.26(-1.63%)
Dec 12, 2007	16.95	17.27	15.96	16.18	2,426,698	-0.37(-2.21%)
Dec 11, 2007	17.48	17.70	16.53	16.55	2,066,710	-0.65(-3.75%)
Dec 10, 2007	17.33	17.39	17.14	17.19	2,078,159	-0.12(-0.69%)
Dec 07, 2007	17.51	17.63	17.12	17.31	1,716,593	-0.14(-0.78%)
Dec 06, 2007	16.98	17.45	16.84	17.45	889,710	+0.46(+2.70%)
Dec 05, 2007	16.86	17.11	16.78	16.99	851,499	+0.31(+1.88%)
Dec 04, 2007	16.67	16.76	16.53	16.67	1,358,347	-0.09(-0.56%)
Dec 03, 2007	17.41	17.41	16.71	16.77	1,705,421	-0.54(-3.14%)
Nov 30, 2007	17.12	17.55	17.05	17.31	2,686,254	+0.48(+2.88%)
Nov 29, 2007	16.72	16.87	16.48	16.83	1,570,929	+0.02(+0.10%)
Nov 28, 2007	16.61	16.87	16.55	16.81	1,994,194	+0.29(+1.75%)
Nov 27, 2007	16.39	16.64	16.20	16.52	1,990,759	+0.19(+1.14%)
Nov 26, 2007	16.26	16.61	16.13	16.33	2,115,127	-0.02(-0.10%)
Nov 23, 2007	16.15	16.45	16.11	16.35	701,224	+0.28(+1.74%)
Nov 21, 2007	15.87	16.20	15.75	16.07	1,407,583	-0.04(-0.26%)
Nov 20, 2007	16.33	16.50	15.65	16.11	2,001,719	-0.16(-0.99%)
Nov 19, 2007	17.27	17.27	16.24	16.27	1,939,574	-1.14(-6.53%)
Nov 16, 2007	18.11	18.19	17.12	17.41	2,079,526	-0.59(-3.30%)
Nov 15, 2007	18.02	18.24	17.90	18.01	2,030,737	-0.12(-0.66%)
Nov 14, 2007	19.02	19.26	18.06	18.13	1,821,613	-0.90(-4.73%)
Nov 13, 2007	18.24	19.09	18.08	19.03	1,602,525	+0.97(+5.36%)
Nov 12, 2007	18.00	18.48	17.98	18.06	1,522,134	-0.01(-0.05%)
Nov 09, 2007	18.04	18.29	17.68	18.07	1,581,794	-0.13(-0.70%)
Nov 08, 2007	18.54	18.63	17.66	18.19	2,130,104	-0.35(-1.88%)
Nov 07, 2007	18.76	18.90	18.42	18.54	3,137,204	-0.43(-2.28%)
Nov 06, 2007	18.68	18.99	18.59	18.97	1,508,293	+0.28(+1.50%)
Nov 05, 2007	18.60	18.85	18.59	18.69	2,411,974	-0.09(-0.50%)
Nov 02, 2007	18.67	19.28	18.55	18.79	3,904,131	+0.18(+0.96%)
Nov 01, 2007	18.84	18.95	18.50	18.61	2,698,438	-0.33(-1.75%)
Oct 31, 2007	18.49	19.20	17.91	18.94	2,601,026	+0.65(+3.53%)
Oct 30, 2007	18.35	18.58	17.45	18.30	1,543,041	+0.09(+0.51%)
Oct 29, 2007	19.40	19.40	18.02	18.20	2,176,042	-0.36(-1.92%)
Oct 26, 2007	18.34	18.62	17.40	18.56	4,605,685	+1.41(+8.22%)
Oct 25, 2007	17.14	17.24	16.46	17.15	2,257,670	+0.01(+0.05%)
Oct 24, 2007	17.44	17.47	16.98	17.14	1,676,732	-0.38(-2.18%)
Oct 23, 2007	17.27	17.54	17.23	17.52	1,210,286	+0.24(+1.38%)
Oct 22, 2007	16.74	17.30	16.64	17.29	1,335,496	+0.31(+1.80%)
Oct 19, 2007	17.36	17.48	16.98	16.98	1,297,804	-0.51(-2.91%)
Oct 18, 2007	17.93	17.94	17.46	17.49	1,037,842	-0.48(-2.69%)
Oct 17, 2007	18.24	18.91	17.73	17.97	1,353,754	+0.02(+0.09%)
Oct 16, 2007	18.43	18.43	17.83	17.96	1,236,671	-0.38(-2.08%)
Oct 15, 2007	18.97	19.02	18.16	18.34	1,679,206	-0.65(-3.40%)
Oct 12, 2007	19.09	19.22	18.90	18.98	1,051,388	-0.14(-0.71%)
Oct 11, 2007	20.53	20.53	18.89	19.12	1,738,454	-1.13(-5.58%)
Oct 10, 2007	20.22	20.32	19.97	20.25	725,229	+0.12(+0.59%)
Oct 09, 2007	20.08	20.15	19.83	20.13	665,274	+0.01(+0.04%)
Oct 08, 2007	20.71	21.15	20.06	20.12	621,339	-0.43(-2.11%)
Oct 05, 2007	20.21	20.69	20.08	20.55	877,649	+0.57(+2.85%)
Oct 04, 2007	20.54	20.60	19.94	19.98	939,606	-0.55(-2.69%)
Oct 03, 2007	20.02	20.66	19.88	20.54	1,489,329	+0.41(+2.02%)
Oct 02, 2007	19.71	20.18	19.69	20.13	721,224	+0.42(+2.11%)

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.