Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.22	14.62	14.14	14.37	1,226,139	-0.01(-0.05%)
Dec 28, 2007	14.56	14.70	14.25	14.37	870,141	-0.10(-0.71%)
Dec 27, 2007	14.70	14.83	14.47	14.47	669,303	-0.33(-2.25%)
Dec 26, 2007	14.86	14.90	14.66	14.81	693,022	-0.19(-1.27%)
Dec 24, 2007	14.90	15.11	14.81	15.00	423,593	+0.03(+0.18%)
Dec 21, 2007	14.90	14.97	14.40	14.97	2,178,033	+0.47(+3.24%)
Dec 20, 2007	14.46	14.59	14.15	14.50	1,318,396	+0.14(+0.95%)
Dec 19, 2007	14.13	14.56	14.13	14.37	1,524,123	+0.12(+0.81%)
Dec 18, 2007	14.41	14.46	14.15	14.25	2,287,711	-0.14(-0.95%)
Dec 17, 2007	14.60	14.84	14.39	14.39	1,137,271	-0.31(-2.13%)
Dec 14, 2007	14.98	15.07	14.62	14.70	1,582,286	-0.43(-2.83%)
Dec 13, 2007	15.00	15.22	14.80	15.13	1,358,901	-0.06(-0.40%)
Dec 12, 2007	15.84	16.05	15.04	15.19	1,379,171	-0.33(-2.11%)
Dec 11, 2007	16.24	16.39	15.49	15.52	1,252,127	-0.72(-4.44%)
Dec 10, 2007	15.79	16.34	15.68	16.24	1,299,645	+0.46(+2.93%)
Dec 07, 2007	15.94	15.97	15.63	15.77	1,064,516	-0.16(-0.98%)
Dec 06, 2007	15.52	15.95	15.42	15.93	969,294	+0.42(+2.68%)
Dec 05, 2007	15.73	15.75	15.32	15.52	1,342,043	+0.05(+0.31%)
Dec 04, 2007	15.75	15.91	15.45	15.47	1,492,879	-0.39(-2.45%)
Dec 03, 2007	15.94	16.17	15.66	15.86	858,514	-0.12(-0.72%)
Nov 30, 2007	15.62	16.05	15.62	15.97	1,128,677	+0.49(+3.17%)
Nov 29, 2007	15.62	15.69	15.26	15.48	1,479,628	-0.17(-1.09%)
Nov 28, 2007	14.97	15.69	14.94	15.65	1,707,551	+0.56(+3.74%)
Nov 27, 2007	14.92	15.32	14.88	15.09	822,008	+0.26(+1.74%)
Nov 26, 2007	15.17	15.23	14.79	14.83	1,226,372	-0.37(-2.42%)
Nov 23, 2007	15.04	15.37	14.92	15.20	450,155	+0.31(+2.06%)
Nov 21, 2007	14.71	15.17	14.46	14.89	1,285,449	+0.06(+0.41%)
Nov 20, 2007	14.80	15.22	14.39	14.83	1,727,084	-0.18(-1.22%)
Nov 19, 2007	15.37	15.43	14.83	15.01	1,267,253	-0.49(-3.16%)
Nov 16, 2007	15.72	15.80	15.28	15.50	1,117,904	-0.18(-1.13%)
Nov 15, 2007	15.84	16.07	15.43	15.68	1,327,565	-0.37(-2.29%)
Nov 14, 2007	16.54	16.81	16.02	16.05	785,908	-0.47(-2.84%)
Nov 13, 2007	16.07	16.54	15.87	16.52	857,401	+0.54(+3.41%)
Nov 12, 2007	15.94	16.26	15.71	15.97	1,372,785	-0.12(-0.72%)
Nov 09, 2007	15.60	16.27	15.31	16.09	1,133,278	+0.31(+1.98%)
Nov 08, 2007	15.53	15.83	15.31	15.77	966,334	+0.36(+2.34%)
Nov 07, 2007	16.04	16.17	15.41	15.41	868,564	-0.84(-5.19%)
Nov 06, 2007	15.61	16.31	15.35	16.26	1,252,683	+0.73(+4.69%)
Nov 05, 2007	15.42	15.73	15.21	15.53	1,520,067	-0.12(-0.74%)
Nov 02, 2007	15.77	15.94	15.26	15.64	1,325,190	-0.08(-0.52%)
Nov 01, 2007	16.30	16.52	15.69	15.73	990,571	-0.71(-4.35%)
Oct 31, 2007	16.42	16.56	16.20	16.44	1,160,108	+0.07(+0.46%)
Oct 30, 2007	16.28	16.59	16.28	16.37	618,109	-0.02(-0.12%)
Oct 29, 2007	16.50	16.60	16.18	16.39	998,485	-0.14(-0.82%)
Oct 26, 2007	16.56	16.64	16.18	16.52	1,644,974	+0.11(+0.66%)
Oct 25, 2007	16.86	17.30	16.30	16.41	1,556,746	-0.55(-3.25%)
Oct 24, 2007	16.67	17.12	16.47	16.96	1,208,223	+0.16(+0.93%)
Oct 23, 2007	16.90	17.05	16.62	16.81	1,085,048	-0.05(-0.28%)
Oct 22, 2007	16.38	17.05	16.21	16.86	1,060,420	+0.28(+1.68%)
Oct 19, 2007	16.91	17.01	16.47	16.58	930,945	-0.29(-1.73%)
Oct 18, 2007	16.82	17.00	16.69	16.87	1,426,259	+0.03(+0.20%)
Oct 17, 2007	16.60	17.97	16.35	16.84	1,283,070	+0.16(+0.94%)
Oct 16, 2007	17.30	17.43	16.67	16.68	1,381,916	-0.62(-3.58%)
Oct 15, 2007	17.81	17.86	17.24	17.30	857,012	-0.44(-2.49%)
Oct 12, 2007	17.87	18.05	17.69	17.74	437,126	-0.11(-0.61%)
Oct 11, 2007	18.16	18.22	17.77	17.85	650,135	-0.21(-1.17%)
Oct 10, 2007	18.37	18.43	18.04	18.06	394,603	-0.37(-2.03%)
Oct 09, 2007	18.43	18.48	18.24	18.43	273,153	+0.10(+0.52%)
Oct 08, 2007	18.37	18.54	18.30	18.34	416,760	-0.07(-0.37%)
Oct 05, 2007	18.37	18.48	18.23	18.41	423,032	+0.13(+0.71%)
Oct 04, 2007	18.33	18.37	18.21	18.28	368,662	+0.05(+0.26%)
Oct 03, 2007	18.01	18.34	17.84	18.23	725,359	+0.07(+0.41%)
Oct 02, 2007	17.94	18.22	17.94	18.16	472,848	+0.18(+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.