Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.13	14.37	14.10	14.23	3,832,421	+0.02(+0.11%)
Dec 28, 2007	14.23	14.29	14.12	14.22	2,213,446	+0.12(+0.83%)
Dec 27, 2007	14.17	14.28	14.07	14.10	2,282,525	-0.09(-0.66%)
Dec 26, 2007	14.12	14.27	14.11	14.19	2,373,494	+0.01(+0.06%)
Dec 24, 2007	14.08	14.21	14.05	14.19	1,070,743	+0.09(+0.65%)
Dec 21, 2007	14.04	14.13	13.97	14.09	5,299,034	+0.19(+1.35%)
Dec 20, 2007	13.94	14.05	13.78	13.91	3,908,274	+0.04(+0.29%)
Dec 19, 2007	14.07	14.11	13.85	13.87	3,790,426	-0.10(-0.74%)
Dec 18, 2007	13.92	14.03	13.82	13.97	4,791,883	+0.12(+0.90%)
Dec 17, 2007	13.88	13.99	13.78	13.84	4,388,704	-0.12(-0.89%)
Dec 14, 2007	13.84	14.15	13.84	13.97	5,561,535	-0.19(-1.37%)
Dec 13, 2007	13.95	14.18	13.95	14.16	4,679,276	+0.12(+0.85%)
Dec 12, 2007	14.25	14.32	13.91	14.04	6,875,992	+0.08(+0.57%)
Dec 11, 2007	14.35	14.39	13.94	13.96	3,727,769	-0.37(-2.58%)
Dec 10, 2007	14.20	14.40	14.20	14.33	2,760,819	-0.02(-0.16%)
Dec 07, 2007	14.37	14.45	14.22	14.36	3,600,979	-0.02(-0.13%)
Dec 06, 2007	14.32	14.41	14.19	14.38	4,906,912	+0.05(+0.33%)
Dec 05, 2007	14.39	14.39	14.13	14.33	6,737,762	+0.09(+0.66%)
Dec 04, 2007	14.02	14.28	13.93	14.23	6,346,517	+0.10(+0.71%)
Dec 03, 2007	13.68	14.19	13.68	14.13	8,026,475	+0.26(+1.89%)
Nov 30, 2007	13.83	13.87	13.66	13.87	7,573,629	+0.18(+1.31%)
Nov 29, 2007	13.63	13.91	13.59	13.69	7,455,104	-0.01(-0.08%)
Nov 28, 2007	13.50	13.70	13.31	13.70	12,014,934	+0.28(+2.09%)
Nov 27, 2007	13.21	13.45	13.15	13.42	11,014,954	+0.21(+1.60%)
Nov 26, 2007	13.39	13.50	13.21	13.21	8,099,015	-0.15(-1.11%)
Nov 23, 2007	13.29	13.39	13.15	13.36	2,015,738	+0.11(+0.81%)
Nov 21, 2007	13.49	13.57	13.25	13.25	5,910,681	-0.33(-2.41%)
Nov 20, 2007	13.43	13.68	13.36	13.58	6,449,257	+0.14(+1.05%)
Nov 19, 2007	13.32	13.57	13.25	13.44	6,978,815	+0.06(+0.42%)
Nov 16, 2007	13.40	13.47	13.19	13.38	4,104,434	+0.04(+0.31%)
Nov 15, 2007	13.32	13.52	13.25	13.34	7,188,119	+0.03(+0.22%)
Nov 14, 2007	13.27	13.49	13.04	13.31	7,007,286	+0.11(+0.82%)
Nov 13, 2007	13.23	13.25	12.98	13.20	6,738,970	+0.06(+0.44%)
Nov 12, 2007	13.44	13.51	13.14	13.14	7,528,780	-0.29(-2.16%)
Nov 09, 2007	13.15	13.58	13.15	13.43	6,741,137	+0.08(+0.63%)
Nov 08, 2007	13.12	13.38	13.07	13.35	7,891,540	+0.29(+2.24%)
Nov 07, 2007	13.51	13.51	13.06	13.06	5,334,665	-0.47(-3.46%)
Nov 06, 2007	13.65	13.68	13.41	13.53	5,864,117	-0.11(-0.82%)
Nov 05, 2007	13.38	13.77	13.38	13.64	11,606,675	-0.04(-0.30%)
Nov 02, 2007	13.65	13.77	13.47	13.68	4,949,101	+0.05(+0.35%)
Nov 01, 2007	14.05	14.29	13.50	13.63	6,348,215	-0.22(-1.60%)
Oct 31, 2007	13.61	13.88	13.45	13.85	4,522,431	+0.34(+2.49%)
Oct 30, 2007	13.45	13.59	13.39	13.51	3,257,068	-0.02(-0.15%)
Oct 29, 2007	13.47	13.56	13.41	13.54	3,004,454	+0.09(+0.67%)
Oct 26, 2007	13.21	13.45	13.14	13.45	4,147,578	+0.31(+2.34%)
Oct 25, 2007	12.99	13.14	12.89	13.14	3,568,695	+0.20(+1.55%)
Oct 24, 2007	12.73	12.97	12.69	12.94	4,127,069	+0.14(+1.07%)
Oct 23, 2007	12.83	12.91	12.67	12.80	2,254,203	-0.00(-0.02%)
Oct 22, 2007	12.69	12.90	12.60	12.80	2,916,453	-0.00(-0.01%)
Oct 19, 2007	12.98	13.09	12.80	12.80	4,709,600	-0.25(-1.90%)
Oct 18, 2007	13.05	13.15	13.02	13.05	3,403,046	-0.01(-0.09%)
Oct 17, 2007	13.08	13.15	12.92	13.06	4,508,406	+0.10(+0.75%)
Oct 16, 2007	13.05	13.08	12.90	12.97	2,379,136	-0.10(-0.73%)
Oct 15, 2007	13.20	13.25	12.96	13.06	2,503,366	-0.13(-0.96%)
Oct 12, 2007	13.23	13.40	13.16	13.19	4,372,091	+0.05(+0.38%)
Oct 11, 2007	13.18	13.34	13.09	13.14	2,663,838	-0.00(-0.02%)
Oct 10, 2007	13.17	13.22	13.02	13.14	4,010,770	-0.08(-0.60%)
Oct 09, 2007	13.00	13.26	12.99	13.22	3,403,736	+0.26(+1.98%)
Oct 08, 2007	12.99	13.11	12.86	12.97	1,452,532	-0.03(-0.22%)
Oct 05, 2007	13.00	13.06	12.88	12.99	2,362,930	+0.06(+0.49%)
Oct 04, 2007	12.85	12.93	12.74	12.93	1,762,088	+0.14(+1.10%)
Oct 03, 2007	12.83	12.89	12.73	12.79	2,780,483	-0.10(-0.81%)
Oct 02, 2007	12.90	13.02	12.85	12.89	2,847,777	-0.08(-0.65%)

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.