Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.25	15.58	15.15	15.48	504,300	+0.08(+0.52%)
Dec 28, 2007	15.39	15.64	15.24	15.40	472,323	+0.01(+0.06%)
Dec 27, 2007	15.82	15.82	15.34	15.39	594,600	-0.46(-2.90%)
Dec 26, 2007	15.67	16.03	15.60	15.85	363,100	+0.11(+0.70%)
Dec 24, 2007	15.97	15.97	15.70	15.74	117,839	-0.01(-0.06%)
Dec 21, 2007	15.94	16.00	15.55	15.75	727,800	+0.09(+0.57%)
Dec 20, 2007	15.44	15.66	15.06	15.66	684,500	+0.33(+2.15%)
Dec 19, 2007	15.00	15.38	15.00	15.33	634,400	+0.35(+2.34%)
Dec 18, 2007	14.64	15.15	14.59	14.98	749,900	+0.41(+2.81%)
Dec 17, 2007	14.59	14.90	14.52	14.57	850,720	-0.11(-0.75%)
Dec 14, 2007	14.19	14.88	14.19	14.68	669,070	+0.23(+1.59%)
Dec 13, 2007	14.49	14.61	14.30	14.45	2,061,581	-0.18(-1.23%)
Dec 12, 2007	14.67	15.12	14.36	14.63	534,050	+0.33(+2.31%)
Dec 11, 2007	14.38	15.12	14.29	14.30	699,800	-0.06(-0.42%)
Dec 10, 2007	14.42	14.47	14.27	14.36	420,200	-0.06(-0.42%)
Dec 07, 2007	14.78	14.88	14.32	14.42	819,600	-0.38(-2.57%)
Dec 06, 2007	14.36	14.98	14.36	14.80	796,092	+0.44(+3.06%)
Dec 05, 2007	13.90	14.56	13.89	14.36	890,660	+0.64(+4.66%)
Dec 04, 2007	13.81	13.93	13.61	13.72	466,900	-0.24(-1.72%)
Dec 03, 2007	13.92	14.09	13.81	13.96	616,158	-0.02(-0.14%)
Nov 30, 2007	14.52	14.52	13.95	13.98	787,300	-0.36(-2.51%)
Nov 29, 2007	14.44	14.48	14.12	14.34	774,590	-0.05(-0.35%)
Nov 28, 2007	14.30	14.63	14.10	14.39	791,300	+0.09(+0.63%)
Nov 27, 2007	14.76	14.76	14.03	14.30	892,300	-0.52(-3.51%)
Nov 26, 2007	15.28	15.50	14.74	14.82	1,277,350	-0.53(-3.45%)
Nov 23, 2007	15.35	15.44	15.10	15.35	490,000	+0.03(+0.20%)
Nov 21, 2007	15.34	15.64	15.17	15.32	1,168,900	-0.13(-0.84%)
Nov 20, 2007	15.15	15.51	14.90	15.45	767,700	+0.39(+2.59%)
Nov 19, 2007	15.10	15.12	14.75	15.06	702,100	-0.22(-1.44%)
Nov 16, 2007	15.12	15.28	15.00	15.28	520,100	+0.17(+1.13%)
Nov 15, 2007	15.39	15.47	15.00	15.11	417,800	-0.40(-2.58%)
Nov 14, 2007	15.72	15.94	15.40	15.51	623,300	+0.03(+0.19%)
Nov 13, 2007	15.49	15.56	15.08	15.48	644,600	+0.16(+1.04%)
Nov 12, 2007	15.72	15.75	15.25	15.32	657,500	-0.54(-3.40%)
Nov 09, 2007	15.38	16.01	15.18	15.86	1,007,400	+0.32(+2.06%)
Nov 08, 2007	15.81	15.93	15.18	15.54	949,000	-0.21(-1.33%)
Nov 07, 2007	15.99	16.09	15.70	15.75	886,500	-0.30(-1.87%)
Nov 06, 2007	16.45	16.49	15.91	16.05	800,600	-0.47(-2.85%)
Nov 05, 2007	16.30	16.55	16.18	16.52	373,500	-0.17(-1.02%)
Nov 02, 2007	16.95	16.99	16.53	16.69	509,100	-0.05(-0.30%)
Nov 01, 2007	16.65	17.37	16.63	16.74	971,200	-0.14(-0.83%)
Oct 31, 2007	16.58	17.07	16.55	16.88	934,300	+0.29(+1.75%)
Oct 30, 2007	16.50	16.71	16.39	16.59	1,003,600	-0.02(-0.12%)
Oct 29, 2007	16.50	16.74	16.42	16.61	845,700	+0.11(+0.67%)
Oct 26, 2007	16.69	16.69	16.17	16.50	671,800	+0.04(+0.24%)
Oct 25, 2007	16.30	16.57	16.15	16.46	641,100	+0.24(+1.48%)
Oct 24, 2007	15.99	16.32	15.95	16.22	2,115,700	+0.04(+0.25%)
Oct 23, 2007	16.00	16.26	15.83	16.18	558,400	+0.38(+2.41%)
Oct 22, 2007	15.57	15.82	15.41	15.80	692,400	-0.03(-0.19%)
Oct 19, 2007	16.39	16.50	15.66	15.83	921,200	-0.60(-3.65%)
Oct 18, 2007	16.66	16.66	16.25	16.43	533,600	-0.27(-1.62%)
Oct 17, 2007	16.75	16.80	16.46	16.70	458,300	+0.08(+0.48%)
Oct 16, 2007	16.80	16.82	16.55	16.62	841,100	-0.18(-1.07%)
Oct 15, 2007	17.01	17.05	16.70	16.80	815,600	-0.18(-1.06%)
Oct 12, 2007	16.80	17.18	16.71	16.98	614,500	+0.13(+0.77%)
Oct 11, 2007	16.76	17.11	16.65	16.85	951,800	+0.10(+0.60%)
Oct 10, 2007	16.92	16.92	16.66	16.75	479,600	-0.13(-0.77%)
Oct 09, 2007	16.93	17.14	16.76	16.88	535,700	+0.06(+0.36%)
Oct 08, 2007	17.10	17.16	16.65	16.82	1,150,200	-0.22(-1.29%)
Oct 05, 2007	17.15	17.48	16.91	17.04	994,500	+0.12(+0.71%)
Oct 04, 2007	17.01	17.12	16.85	16.92	1,459,500	+0.05(+0.30%)
Oct 03, 2007	16.82	16.96	16.75	16.87	797,700	-0.09(-0.53%)
Oct 02, 2007	16.91	17.09	16.81	16.96	928,900	+0.13(+0.77%)

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.