Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.88	15.31	14.80	15.04	1,171,314	-0.01(-0.05%)
Dec 28, 2007	15.24	15.39	14.92	15.04	831,234	-0.11(-0.71%)
Dec 27, 2007	15.39	15.52	15.14	15.15	639,377	-0.35(-2.25%)
Dec 26, 2007	15.56	15.60	15.35	15.50	662,034	-0.20(-1.27%)
Dec 24, 2007	15.60	15.81	15.50	15.70	404,653	+0.03(+0.18%)
Dec 21, 2007	15.59	15.67	15.07	15.67	2,080,647	+0.49(+3.24%)
Dec 20, 2007	15.14	15.27	14.82	15.18	1,259,447	+0.14(+0.95%)
Dec 19, 2007	14.79	15.24	14.79	15.04	1,455,975	+0.12(+0.81%)
Dec 18, 2007	15.09	15.14	14.82	14.92	2,185,420	-0.14(-0.95%)
Dec 17, 2007	15.28	15.54	15.06	15.06	1,086,420	-0.33(-2.13%)
Dec 14, 2007	15.68	15.77	15.31	15.39	1,511,537	-0.45(-2.83%)
Dec 13, 2007	15.70	15.93	15.49	15.84	1,298,141	-0.06(-0.40%)
Dec 12, 2007	16.58	16.80	15.74	15.90	1,317,504	-0.34(-2.11%)
Dec 11, 2007	17.00	17.16	16.22	16.24	1,196,141	-0.76(-4.44%)
Dec 10, 2007	16.53	17.10	16.41	17.00	1,241,534	+0.48(+2.93%)
Dec 07, 2007	16.68	16.72	16.36	16.51	1,016,918	-0.16(-0.98%)
Dec 06, 2007	16.25	16.70	16.14	16.68	925,954	+0.43(+2.68%)
Dec 05, 2007	16.47	16.49	16.03	16.24	1,282,036	+0.05(+0.31%)
Dec 04, 2007	16.49	16.65	16.18	16.19	1,426,128	-0.41(-2.45%)
Dec 03, 2007	16.68	16.93	16.39	16.60	820,127	-0.12(-0.72%)
Nov 30, 2007	16.35	16.80	16.35	16.72	1,078,210	+0.51(+3.16%)
Nov 29, 2007	16.35	16.43	15.98	16.21	1,413,470	-0.18(-1.09%)
Nov 28, 2007	15.67	16.43	15.64	16.38	1,631,201	+0.59(+3.74%)
Nov 27, 2007	15.62	16.04	15.58	15.79	785,253	+0.27(+1.74%)
Nov 26, 2007	15.89	15.94	15.48	15.52	1,171,537	-0.38(-2.42%)
Nov 23, 2007	15.74	16.09	15.61	15.91	430,027	+0.32(+2.06%)
Nov 21, 2007	15.39	15.88	15.14	15.59	1,227,973	+0.06(+0.41%)
Nov 20, 2007	15.49	15.93	15.07	15.52	1,649,861	-0.19(-1.22%)
Nov 19, 2007	16.09	16.16	15.53	15.71	1,210,590	-0.51(-3.16%)
Nov 16, 2007	16.45	16.54	15.99	16.23	1,067,919	-0.19(-1.13%)
Nov 15, 2007	16.58	16.82	16.15	16.41	1,268,205	-0.38(-2.29%)
Nov 14, 2007	17.31	17.60	16.77	16.80	750,768	-0.49(-2.84%)
Nov 13, 2007	16.83	17.31	16.61	17.29	819,064	+0.57(+3.41%)
Nov 12, 2007	16.68	17.02	16.44	16.72	1,311,404	-0.12(-0.72%)
Nov 09, 2007	16.33	17.03	16.03	16.84	1,082,606	+0.33(+1.98%)
Nov 08, 2007	16.26	16.58	16.03	16.51	923,126	+0.38(+2.34%)
Nov 07, 2007	16.79	16.93	16.13	16.13	829,728	-0.88(-5.19%)
Nov 06, 2007	16.34	17.07	16.07	17.02	1,196,671	+0.76(+4.69%)
Nov 05, 2007	16.14	16.47	15.92	16.26	1,452,100	-0.12(-0.74%)
Nov 02, 2007	16.50	16.68	15.98	16.38	1,265,937	-0.09(-0.52%)
Nov 01, 2007	17.06	17.30	16.42	16.46	946,280	-0.75(-4.35%)
Oct 31, 2007	17.19	17.33	16.96	17.21	1,108,236	+0.08(+0.46%)
Oct 30, 2007	17.04	17.37	17.04	17.13	590,471	-0.02(-0.12%)
Oct 29, 2007	17.27	17.38	16.94	17.15	953,839	-0.14(-0.82%)
Oct 26, 2007	17.33	17.42	16.94	17.30	1,571,422	+0.11(+0.66%)
Oct 25, 2007	17.65	18.11	17.06	17.18	1,487,139	-0.58(-3.25%)
Oct 24, 2007	17.45	17.92	17.25	17.76	1,154,200	+0.16(+0.93%)
Oct 23, 2007	17.69	17.84	17.40	17.59	1,036,532	-0.05(-0.28%)
Oct 22, 2007	17.15	17.85	16.97	17.64	1,013,005	+0.29(+1.68%)
Oct 19, 2007	17.70	17.80	17.25	17.35	889,319	-0.31(-1.73%)
Oct 18, 2007	17.61	17.79	17.47	17.66	1,362,487	+0.04(+0.20%)
Oct 17, 2007	17.38	18.81	17.11	17.62	1,225,700	+0.16(+0.94%)
Oct 16, 2007	18.11	18.24	17.45	17.46	1,320,126	-0.65(-3.58%)
Oct 15, 2007	18.64	18.69	18.05	18.11	818,692	-0.46(-2.49%)
Oct 12, 2007	18.71	18.89	18.51	18.57	417,581	-0.11(-0.61%)
Oct 11, 2007	19.01	19.07	18.61	18.68	621,065	-0.22(-1.17%)
Oct 10, 2007	19.23	19.30	18.88	18.91	376,959	-0.39(-2.03%)
Oct 09, 2007	19.30	19.34	19.09	19.30	260,940	+0.10(+0.52%)
Oct 08, 2007	19.23	19.41	19.15	19.20	398,125	-0.07(-0.37%)
Oct 05, 2007	19.23	19.34	19.08	19.27	404,117	+0.14(+0.71%)
Oct 04, 2007	19.18	19.23	19.06	19.13	352,178	+0.05(+0.26%)
Oct 03, 2007	18.86	19.20	18.67	19.08	692,926	+0.08(+0.41%)
Oct 02, 2007	18.78	19.08	18.78	19.01	451,705	+0.19(+1.02%)

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.