Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.45	13.61	13.45	13.49	8,769,352	-0.01(-0.11%)
Dec 28, 2007	13.83	13.84	13.46	13.51	20,937,474	-0.14(-1.06%)
Dec 27, 2007	13.82	13.91	13.63	13.65	10,003,326	-0.23(-1.63%)
Dec 26, 2007	14.03	14.07	13.78	13.88	8,829,165	-0.17(-1.20%)
Dec 24, 2007	13.88	14.08	13.88	14.05	6,924,023	+0.13(+0.92%)
Dec 21, 2007	14.00	14.00	13.83	13.92	14,222,715	+0.05(+0.39%)
Dec 20, 2007	13.82	14.16	13.82	13.87	30,125,710	+0.46(+3.46%)
Dec 19, 2007	13.48	13.58	13.30	13.40	14,504,753	+0.01(+0.08%)
Dec 18, 2007	13.35	13.40	13.07	13.39	15,754,193	+0.15(+1.11%)
Dec 17, 2007	13.45	13.60	13.20	13.24	10,993,334	-0.27(-1.97%)
Dec 14, 2007	13.68	13.68	13.43	13.51	11,742,700	-0.13(-0.98%)
Dec 13, 2007	13.45	13.71	13.44	13.65	19,031,072	+0.11(+0.79%)
Dec 12, 2007	13.63	13.83	13.32	13.54	16,213,261	+0.05(+0.39%)
Dec 11, 2007	13.88	13.99	13.48	13.49	13,296,508	-0.35(-2.52%)
Dec 10, 2007	13.74	13.88	13.73	13.84	9,250,175	+0.10(+0.70%)
Dec 07, 2007	13.74	13.89	13.68	13.74	8,403,990	-0.00(-0.02%)
Dec 06, 2007	13.73	13.79	13.64	13.74	12,535,527	-0.11(-0.80%)
Dec 05, 2007	13.96	14.02	13.72	13.85	12,963,297	+0.03(+0.21%)
Dec 04, 2007	14.15	14.15	13.77	13.82	17,650,990	-0.25(-1.79%)
Dec 03, 2007	13.64	14.27	13.62	14.07	15,826,083	+0.28(+2.06%)
Nov 30, 2007	13.65	13.90	13.65	13.79	12,860,765	+0.20(+1.45%)
Nov 29, 2007	13.68	13.68	13.41	13.59	8,230,572	-0.11(-0.77%)
Nov 28, 2007	13.44	13.78	13.32	13.70	16,759,410	+0.38(+2.85%)
Nov 27, 2007	13.10	13.43	13.10	13.32	12,449,666	+0.26(+1.96%)
Nov 26, 2007	13.42	13.42	13.05	13.06	9,513,753	-0.33(-2.46%)
Nov 23, 2007	13.26	13.44	13.21	13.39	4,140,506	+0.18(+1.38%)
Nov 21, 2007	12.88	13.43	12.88	13.21	11,506,337	+0.13(+0.96%)
Nov 20, 2007	13.06	13.22	12.92	13.08	13,377,110	+0.06(+0.45%)
Nov 19, 2007	13.10	13.29	12.95	13.02	13,714,948	-0.13(-1.02%)
Nov 16, 2007	13.36	13.43	12.94	13.16	16,841,450	-0.09(-0.65%)
Nov 15, 2007	13.23	13.44	13.09	13.24	9,983,461	-0.04(-0.27%)
Nov 14, 2007	13.50	13.61	13.26	13.28	13,585,682	-0.16(-1.20%)
Nov 13, 2007	13.23	13.47	13.09	13.44	14,998,167	+0.29(+2.22%)
Nov 12, 2007	12.96	13.53	12.84	13.15	20,192,932	+0.08(+0.63%)
Nov 09, 2007	13.10	13.20	12.90	13.07	15,244,017	-0.23(-1.72%)
Nov 08, 2007	13.20	13.37	12.80	13.30	18,604,640	+0.11(+0.83%)
Nov 07, 2007	13.23	13.44	13.10	13.19	13,955,605	-0.25(-1.89%)
Nov 06, 2007	13.32	13.50	13.18	13.44	11,001,346	+0.13(+0.96%)
Nov 05, 2007	13.02	13.43	13.02	13.31	12,662,656	-0.10(-0.77%)
Nov 02, 2007	13.73	13.73	13.17	13.42	11,628,453	+0.01(+0.08%)
Nov 01, 2007	13.85	13.88	13.37	13.41	15,120,607	-0.51(-3.68%)
Oct 31, 2007	13.77	13.98	13.72	13.92	14,000,509	+0.28(+2.05%)
Oct 30, 2007	13.49	13.75	13.44	13.64	9,632,936	-0.06(-0.44%)
Oct 29, 2007	13.54	13.75	13.54	13.70	11,536,579	+0.13(+0.94%)
Oct 26, 2007	13.34	13.65	13.32	13.57	17,347,474	+0.16(+1.21%)
Oct 25, 2007	13.32	13.49	13.27	13.41	22,694,238	+0.08(+0.60%)
Oct 24, 2007	13.40	13.42	13.11	13.33	23,335,926	-0.14(-1.03%)
Oct 23, 2007	13.42	13.52	13.12	13.47	18,919,800	+0.20(+1.50%)
Oct 22, 2007	13.13	13.33	13.02	13.27	20,668,256	-0.03(-0.25%)
Oct 19, 2007	13.22	13.44	13.11	13.30	21,840,242	+0.01(+0.11%)
Oct 18, 2007	13.15	13.36	13.12	13.29	10,411,245	+0.02(+0.16%)
Oct 17, 2007	13.55	13.56	13.02	13.27	15,570,931	-0.16(-1.17%)
Oct 16, 2007	13.42	13.45	13.17	13.43	21,288,048	-0.00(-0.02%)
Oct 15, 2007	13.23	13.60	13.20	13.43	22,857,992	+0.16(+1.22%)
Oct 12, 2007	12.81	13.33	12.81	13.27	25,938,904	+0.45(+3.51%)
Oct 11, 2007	13.02	13.05	12.78	12.82	28,045,288	-0.18(-1.37%)
Oct 10, 2007	12.91	13.10	12.87	12.99	21,357,072	+0.02(+0.15%)
Oct 09, 2007	12.60	13.06	12.60	12.98	27,873,918	+0.37(+2.93%)
Oct 08, 2007	12.64	12.70	12.53	12.61	9,486,795	-0.07(-0.56%)
Oct 05, 2007	12.47	12.71	12.39	12.68	18,690,830	+0.21(+1.67%)
Oct 04, 2007	12.47	12.49	12.31	12.47	12,569,088	+0.03(+0.24%)
Oct 03, 2007	12.35	12.60	12.35	12.44	15,155,833	+0.01(+0.10%)
Oct 02, 2007	12.46	12.58	12.38	12.43	11,499,925	-0.05(-0.39%)

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.