Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.94	16.99	16.61	16.89	323,231	-0.04(-0.27%)
Dec 28, 2007	17.25	17.54	16.77	16.93	227,197	-0.22(-1.31%)
Dec 27, 2007	17.54	17.63	17.07	17.16	307,502	-0.35(-2.00%)
Dec 26, 2007	18.00	18.00	17.12	17.50	244,215	-0.23(-1.32%)
Dec 24, 2007	17.21	17.74	17.21	17.74	176,376	+0.27(+1.54%)
Dec 21, 2007	17.34	17.69	17.18	17.47	895,657	+0.35(+2.04%)
Dec 20, 2007	17.05	17.12	16.37	17.12	384,785	+0.23(+1.38%)
Dec 19, 2007	16.91	17.14	16.71	16.89	398,449	-0.09(-0.53%)
Dec 18, 2007	16.58	17.06	16.37	16.98	425,086	+0.58(+3.56%)
Dec 17, 2007	16.89	16.89	16.33	16.39	492,851	-0.54(-3.18%)
Dec 14, 2007	17.16	17.16	16.63	16.93	607,426	-0.37(-2.13%)
Dec 13, 2007	17.50	17.66	17.03	17.30	687,673	-0.39(-2.18%)
Dec 12, 2007	18.17	18.51	17.40	17.68	651,116	-0.04(-0.20%)
Dec 11, 2007	18.30	18.62	17.71	17.72	793,889	-0.72(-3.89%)
Dec 10, 2007	17.92	18.48	17.59	18.44	908,377	+0.69(+3.89%)
Dec 07, 2007	16.81	17.88	16.81	17.75	1,346,993	+0.94(+5.61%)
Dec 06, 2007	16.00	16.85	15.79	16.81	2,650,050	+1.79(+11.95%)
Dec 05, 2007	14.53	15.41	14.46	15.01	1,473,760	+0.55(+3.78%)
Dec 04, 2007	14.96	14.97	14.42	14.46	761,121	-0.57(-3.76%)
Dec 03, 2007	15.24	15.54	14.87	15.03	948,253	-0.43(-2.79%)
Nov 30, 2007	15.14	15.74	15.14	15.46	991,386	+0.44(+2.93%)
Nov 29, 2007	14.79	15.09	14.39	15.02	491,736	+0.28(+1.89%)
Nov 28, 2007	14.11	14.76	14.11	14.74	529,519	+0.72(+5.12%)
Nov 27, 2007	13.96	14.30	13.77	14.02	781,183	+0.12(+0.84%)
Nov 26, 2007	14.62	14.64	13.91	13.91	857,028	-0.69(-4.73%)
Nov 23, 2007	14.34	14.79	14.34	14.60	467,328	+0.40(+2.84%)
Nov 21, 2007	14.78	14.80	14.19	14.19	1,009,553	-0.72(-4.81%)
Nov 20, 2007	15.14	15.32	14.71	14.91	546,605	-0.26(-1.71%)
Nov 19, 2007	15.37	15.39	15.05	15.17	631,305	-0.28(-1.80%)
Nov 16, 2007	15.66	15.87	15.21	15.45	951,597	-0.21(-1.32%)
Nov 15, 2007	15.93	16.13	15.65	15.66	980,241	-0.33(-2.08%)
Nov 14, 2007	16.32	16.44	14.34	15.99	571,760	-0.28(-1.71%)
Nov 13, 2007	15.74	16.37	15.74	16.27	599,290	+0.60(+3.84%)
Nov 12, 2007	15.46	15.91	15.46	15.67	607,275	+0.16(+1.04%)
Nov 09, 2007	15.42	15.57	14.96	15.50	842,260	+0.00(+0.00%)
Nov 08, 2007	15.26	15.68	15.26	15.50	667,667	+0.31(+2.07%)
Nov 07, 2007	15.91	16.10	15.19	15.19	754,211	-0.94(-5.84%)
Nov 06, 2007	15.80	16.20	15.67	16.13	653,011	+0.26(+1.64%)
Nov 05, 2007	16.02	16.14	15.80	15.87	578,782	-0.30(-1.83%)
Nov 02, 2007	16.63	16.97	15.98	16.17	579,116	-0.30(-1.80%)
Nov 01, 2007	16.89	17.00	16.22	16.46	653,791	-0.73(-4.23%)
Oct 31, 2007	16.66	17.23	16.57	17.19	568,194	+0.63(+3.79%)
Oct 30, 2007	16.37	16.84	16.33	16.56	467,885	+0.11(+0.65%)
Oct 29, 2007	17.24	17.27	16.31	16.46	621,803	-0.70(-4.08%)
Oct 26, 2007	17.45	17.51	16.72	17.16	420,851	-0.04(-0.26%)
Oct 25, 2007	16.85	17.32	16.60	17.20	976,563	+0.37(+2.19%)
Oct 24, 2007	16.69	16.88	16.28	16.83	970,655	+0.13(+0.81%)
Oct 23, 2007	16.39	16.72	16.21	16.70	628,379	+0.41(+2.53%)
Oct 22, 2007	15.74	16.37	15.67	16.28	905,566	-0.09(-0.55%)
Oct 19, 2007	17.01	17.11	16.31	16.37	685,109	-0.69(-4.05%)
Oct 18, 2007	17.33	17.36	16.95	17.07	530,076	-0.32(-1.86%)
Oct 17, 2007	17.17	17.53	17.07	17.39	788,762	+0.41(+2.43%)
Oct 16, 2007	16.72	17.01	16.54	16.98	438,684	+0.31(+1.89%)
Oct 15, 2007	16.65	16.70	16.39	16.66	568,194	-0.04(-0.22%)
Oct 12, 2007	16.39	16.73	16.34	16.70	543,117	+0.36(+2.20%)
Oct 11, 2007	16.69	16.92	16.25	16.34	806,260	-0.57(-3.34%)
Oct 10, 2007	17.01	17.22	16.62	16.90	515,253	-0.12(-0.69%)
Oct 09, 2007	17.05	17.20	16.97	17.02	785,530	-0.04(-0.21%)
Oct 08, 2007	17.09	18.84	16.70	17.06	1,052,463	-0.04(-0.21%)
Oct 05, 2007	15.96	17.16	15.93	17.09	1,554,676	+1.35(+8.55%)
Oct 04, 2007	15.26	15.78	15.15	15.75	1,176,066	+0.57(+3.79%)
Oct 03, 2007	14.85	15.32	14.85	15.17	683,883	+0.22(+1.44%)
Oct 02, 2007	14.81	14.97	14.66	14.96	733,035	+0.13(+0.91%)

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.