Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.13	14.22	13.97	14.01	736,278	-0.15(-1.08%)
Dec 28, 2007	14.23	14.30	14.02	14.17	719,831	-0.04(-0.31%)
Dec 27, 2007	13.88	14.29	13.84	14.21	920,420	+0.38(+2.73%)
Dec 26, 2007	14.07	14.09	13.65	13.83	501,033	-0.24(-1.69%)
Dec 24, 2007	14.00	14.09	13.86	14.07	250,810	+0.19(+1.35%)
Dec 21, 2007	13.54	13.91	13.36	13.89	1,165,651	+0.22(+1.59%)
Dec 20, 2007	13.86	13.92	13.59	13.67	1,012,051	-0.16(-1.18%)
Dec 19, 2007	13.85	13.93	13.62	13.83	1,135,257	-0.01(-0.07%)
Dec 18, 2007	13.94	14.04	13.60	13.84	1,679,313	-0.05(-0.37%)
Dec 17, 2007	13.90	14.28	13.78	13.89	1,988,861	+0.04(+0.27%)
Dec 14, 2007	13.49	13.89	13.49	13.85	2,440,202	+0.21(+1.57%)
Dec 13, 2007	13.53	13.86	13.51	13.64	2,169,773	+0.03(+0.23%)
Dec 12, 2007	13.49	13.72	13.42	13.61	2,152,886	+0.13(+0.96%)
Dec 11, 2007	13.42	13.71	13.36	13.48	2,534,828	+0.02(+0.15%)
Dec 10, 2007	13.04	13.64	12.85	13.46	3,119,945	+0.60(+4.63%)
Dec 07, 2007	13.52	13.52	12.56	12.86	8,808,904	-0.53(-3.99%)
Dec 06, 2007	12.78	13.40	12.77	13.40	2,470,510	+0.66(+5.21%)
Dec 05, 2007	12.86	13.08	12.60	12.73	2,342,462	-0.11(-0.85%)
Dec 04, 2007	12.65	12.87	12.39	12.84	2,505,459	+0.01(+0.08%)
Dec 03, 2007	12.88	13.00	12.58	12.83	1,354,819	-0.15(-1.18%)
Nov 30, 2007	13.19	13.43	12.84	12.99	1,511,029	+0.08(+0.61%)
Nov 29, 2007	13.10	13.48	12.85	12.91	2,508,103	-0.41(-3.07%)
Nov 28, 2007	12.96	13.44	12.84	13.32	1,560,982	+0.36(+2.79%)
Nov 27, 2007	12.62	13.01	12.61	12.96	1,101,039	+0.25(+1.93%)
Nov 26, 2007	13.32	13.32	12.68	12.71	1,548,621	-0.74(-5.52%)
Nov 23, 2007	13.02	13.48	12.82	13.45	373,334	+0.79(+6.21%)
Nov 21, 2007	13.04	13.08	12.39	12.67	1,932,766	-0.57(-4.30%)
Nov 20, 2007	13.23	13.45	13.02	13.24	1,570,648	+0.04(+0.28%)
Nov 19, 2007	13.92	14.11	13.15	13.20	1,947,089	-0.98(-6.89%)
Nov 16, 2007	14.16	14.49	13.80	14.17	1,407,650	+0.23(+1.64%)
Nov 15, 2007	14.42	14.94	13.69	13.95	866,382	-0.19(-1.35%)
Nov 14, 2007	13.81	14.38	13.81	14.14	1,962,429	+0.39(+2.87%)
Nov 13, 2007	13.77	13.87	13.40	13.74	1,721,016	+0.28(+2.07%)
Nov 12, 2007	13.80	13.91	13.44	13.46	1,447,298	-0.21(-1.57%)
Nov 09, 2007	13.98	14.04	13.50	13.68	1,147,736	-0.42(-2.97%)
Nov 08, 2007	14.00	14.35	13.57	14.10	1,358,898	-0.16(-1.10%)
Nov 07, 2007	14.48	14.69	14.15	14.25	1,064,622	-0.32(-2.17%)
Nov 06, 2007	14.31	14.73	14.25	14.57	1,395,022	+0.18(+1.28%)
Nov 05, 2007	14.53	14.79	13.99	14.39	2,763,853	-0.58(-3.85%)
Nov 02, 2007	15.57	15.82	14.85	14.96	1,833,793	-0.28(-1.85%)
Nov 01, 2007	15.43	15.53	15.15	15.24	2,276,088	-0.05(-0.36%)
Oct 31, 2007	15.57	15.72	15.20	15.30	2,096,351	-0.08(-0.53%)
Oct 30, 2007	15.44	15.44	15.26	15.38	1,254,051	+0.02(+0.15%)
Oct 29, 2007	15.44	15.52	15.27	15.36	1,215,578	+0.03(+0.22%)
Oct 26, 2007	15.57	15.69	15.10	15.32	1,081,656	+0.27(+1.81%)
Oct 25, 2007	15.16	15.25	14.53	15.05	1,711,618	+0.55(+3.83%)
Oct 24, 2007	14.51	14.68	14.30	14.49	1,394,141	-0.12(-0.79%)
Oct 23, 2007	14.12	14.65	14.09	14.61	928,056	+0.65(+4.68%)
Oct 22, 2007	14.20	14.20	13.78	13.96	1,058,161	-0.15(-1.09%)
Oct 19, 2007	14.47	14.47	14.06	14.11	597,656	-0.19(-1.33%)
Oct 18, 2007	14.28	14.39	14.09	14.30	1,354,493	+0.07(+0.48%)
Oct 17, 2007	14.16	14.33	14.00	14.23	1,148,617	+0.11(+0.80%)
Oct 16, 2007	13.85	14.22	13.80	14.12	818,804	+0.25(+1.79%)
Oct 15, 2007	13.99	14.01	13.77	13.87	869,025	-0.07(-0.54%)
Oct 12, 2007	13.71	13.99	13.71	13.95	1,265,505	+0.28(+2.02%)
Oct 11, 2007	13.68	13.83	13.62	13.67	717,188	+0.12(+0.88%)
Oct 10, 2007	13.59	13.64	13.45	13.55	1,166,825	+0.01(+0.08%)
Oct 09, 2007	13.41	13.66	13.35	13.54	860,508	+0.17(+1.30%)
Oct 08, 2007	13.89	13.93	13.22	13.37	651,401	-0.46(-3.30%)
Oct 05, 2007	13.46	13.87	13.46	13.82	763,297	+0.51(+3.86%)
Oct 04, 2007	13.43	13.45	13.07	13.31	615,278	-0.05(-0.41%)
Oct 03, 2007	13.46	13.55	13.35	13.36	948,615	-0.17(-1.26%)
Oct 02, 2007	13.48	13.70	13.42	13.53	702,797	-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.