Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.79	15.86	14.33	14.55	88,493	-0.96(-6.19%)
Dec 28, 2007	15.70	16.18	15.50	15.51	15,636	-0.03(-0.19%)
Dec 27, 2007	15.74	15.98	15.34	15.54	74,938	-0.29(-1.83%)
Dec 26, 2007	15.79	16.06	15.60	15.83	12,032	+0.02(+0.13%)
Dec 24, 2007	16.01	16.17	15.46	15.81	20,494	-0.21(-1.31%)
Dec 21, 2007	16.02	16.42	15.68	16.02	21,498	-0.22(-1.35%)
Dec 20, 2007	16.40	16.75	16.00	16.24	18,964	-0.14(-0.85%)
Dec 19, 2007	15.11	16.60	15.11	16.38	75,795	+1.32(+8.76%)
Dec 18, 2007	15.92	15.92	15.02	15.06	72,110	-0.86(-5.40%)
Dec 17, 2007	15.56	16.06	15.17	15.92	44,412	+0.36(+2.31%)
Dec 14, 2007	16.19	16.31	15.56	15.56	45,527	-0.87(-5.30%)
Dec 13, 2007	15.54	16.62	15.54	16.43	38,367	+0.65(+4.12%)
Dec 12, 2007	16.96	17.03	15.64	15.78	58,681	-0.94(-5.62%)
Dec 11, 2007	16.13	17.11	15.71	16.72	50,810	+0.66(+4.11%)
Dec 10, 2007	17.14	17.14	15.84	16.06	73,026	-1.01(-5.92%)
Dec 07, 2007	15.91	17.25	15.45	17.07	72,388	+1.26(+7.97%)
Dec 06, 2007	15.04	15.90	14.90	15.81	45,914	+0.74(+4.91%)
Dec 05, 2007	14.89	15.18	14.75	15.07	34,852	+0.29(+1.96%)
Dec 04, 2007	14.91	15.03	14.50	14.78	49,710	-0.22(-1.47%)
Dec 03, 2007	14.10	15.17	14.08	15.00	65,958	+0.93(+6.61%)
Nov 30, 2007	13.85	14.35	13.77	14.07	74,133	+0.32(+2.33%)
Nov 29, 2007	13.66	13.85	13.62	13.75	39,593	+0.12(+0.88%)
Nov 28, 2007	13.41	13.64	13.41	13.63	43,141	+0.33(+2.48%)
Nov 27, 2007	13.51	13.57	13.25	13.30	39,851	-0.30(-2.21%)
Nov 26, 2007	13.46	13.90	13.30	13.60	66,586	+0.10(+0.74%)
Nov 23, 2007	13.51	13.95	13.50	13.50	31,676	-0.02(-0.15%)
Nov 21, 2007	13.12	14.20	13.09	13.52	100,446	+0.08(+0.60%)
Nov 20, 2007	13.78	14.03	13.09	13.44	73,603	-0.35(-2.54%)
Nov 19, 2007	13.06	14.62	12.80	13.79	98,837	+0.66(+5.03%)
Nov 16, 2007	13.37	13.40	12.78	13.13	157,277	-0.14(-1.06%)
Nov 15, 2007	13.76	13.98	13.27	13.27	49,111	-0.55(-3.98%)
Nov 14, 2007	14.11	14.46	13.77	13.82	46,814	-0.25(-1.81%)
Nov 13, 2007	14.00	14.10	13.67	14.07	123,182	+0.13(+0.97%)
Nov 12, 2007	13.85	14.10	13.50	13.94	116,856	+0.03(+0.22%)
Nov 09, 2007	13.83	14.00	12.85	13.91	218,088	-0.09(-0.64%)
Nov 08, 2007	14.19	14.51	12.68	14.00	261,819	-0.16(-1.13%)
Nov 07, 2007	14.86	15.37	13.86	14.16	97,746	-0.70(-4.71%)
Nov 06, 2007	17.85	17.85	14.45	14.86	319,233	-3.03(-16.94%)
Nov 05, 2007	18.25	18.25	17.51	17.89	82,110	-0.34(-1.87%)
Nov 02, 2007	19.06	19.23	18.21	18.23	23,900	-0.70(-3.70%)
Nov 01, 2007	19.03	19.89	18.66	18.93	54,932	+0.13(+0.69%)
Oct 31, 2007	18.78	19.03	18.59	18.80	23,148	-0.01(-0.05%)
Oct 30, 2007	17.75	18.81	17.75	18.81	44,402	+0.79(+4.38%)
Oct 29, 2007	17.79	18.27	17.79	18.02	30,564	+0.23(+1.29%)
Oct 26, 2007	18.28	18.29	17.69	17.79	18,822	-0.40(-2.20%)
Oct 25, 2007	18.04	18.89	17.97	18.19	26,737	+0.02(+0.11%)
Oct 24, 2007	18.15	18.61	17.68	18.17	35,586	-0.11(-0.60%)
Oct 23, 2007	18.81	19.15	18.16	18.28	50,640	-0.76(-3.99%)
Oct 22, 2007	19.36	19.36	18.74	19.04	42,900	-0.46(-2.36%)
Oct 19, 2007	19.89	19.94	19.43	19.50	27,780	-0.48(-2.40%)
Oct 18, 2007	20.27	20.28	19.70	19.98	31,261	-0.29(-1.43%)
Oct 17, 2007	20.43	20.50	19.81	20.27	27,768	+0.02(+0.10%)
Oct 16, 2007	20.21	20.39	20.21	20.25	33,094	-0.02(-0.10%)
Oct 15, 2007	20.17	20.50	20.17	20.27	24,015	+0.04(+0.20%)
Oct 12, 2007	20.26	20.35	20.12	20.23	51,369	-0.02(-0.10%)
Oct 11, 2007	20.33	20.57	20.18	20.25	61,841	-0.23(-1.12%)
Oct 10, 2007	20.76	20.93	20.29	20.48	18,635	-0.36(-1.71%)
Oct 09, 2007	20.31	20.91	20.25	20.84	39,920	+0.48(+2.34%)
Oct 08, 2007	20.59	20.59	20.25	20.36	20,449	-0.31(-1.50%)
Oct 05, 2007	20.69	20.73	20.35	20.67	29,495	-0.02(-0.10%)
Oct 04, 2007	20.81	21.10	20.64	20.69	32,131	-0.20(-0.95%)
Oct 03, 2007	20.89	21.00	20.73	20.89	31,531	-0.11(-0.52%)
Oct 02, 2007	21.29	21.36	20.56	21.00	69,357	-0.21(-0.99%)

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.