Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.20	13.39	13.01	13.39	4,207	+0.04(+0.28%)
Dec 28, 2007	13.47	13.72	13.17	13.35	7,482	+0.06(+0.47%)
Dec 27, 2007	13.51	13.65	13.18	13.29	14,378	-0.12(-0.89%)
Dec 26, 2007	12.78	13.66	12.65	13.41	19,463	+0.65(+5.07%)
Dec 24, 2007	12.61	12.84	12.51	12.76	12,080	-0.36(-2.73%)
Dec 21, 2007	12.59	13.12	12.38	13.12	9,075	+0.64(+5.13%)
Dec 20, 2007	12.15	12.48	12.15	12.48	16,335	+0.24(+2.00%)
Dec 19, 2007	12.17	12.29	12.17	12.24	53,393	-0.01(-0.10%)
Dec 18, 2007	13.13	13.16	12.15	12.25	24,836	-0.57(-4.41%)
Dec 17, 2007	12.73	13.05	12.73	12.81	7,589	-0.06(-0.49%)
Dec 14, 2007	12.90	13.09	12.88	12.88	8,630	-0.14(-1.06%)
Dec 13, 2007	13.19	13.25	12.96	13.01	6,489	-0.24(-1.80%)
Dec 12, 2007	13.62	13.67	13.20	13.25	14,067	-0.43(-3.12%)
Dec 11, 2007	13.64	13.82	13.20	13.68	8,326	+0.00(+0.00%)
Dec 10, 2007	13.49	13.68	13.40	13.68	12,058	+0.23(+1.73%)
Dec 07, 2007	13.37	13.49	13.08	13.45	17,255	-0.04(-0.33%)
Dec 06, 2007	12.64	13.49	12.56	13.49	27,209	+0.89(+7.08%)
Dec 05, 2007	12.12	12.66	12.12	12.60	8,643	+0.50(+4.10%)
Dec 04, 2007	11.48	12.10	11.48	12.10	5,242	+0.53(+4.61%)
Dec 03, 2007	11.81	11.81	11.44	11.57	32,039	-0.10(-0.86%)
Nov 30, 2007	11.62	11.86	11.62	11.67	39,177	+0.08(+0.70%)
Nov 29, 2007	11.83	11.92	11.51	11.59	50,183	-0.35(-2.95%)
Nov 28, 2007	11.81	12.21	11.78	11.94	123,194	+0.16(+1.39%)
Nov 27, 2007	11.93	11.93	11.53	11.78	51,192	+0.14(+1.24%)
Nov 26, 2007	12.12	12.26	11.51	11.63	26,074	-0.25(-2.11%)
Nov 23, 2007	11.93	11.93	11.85	11.88	5,890	-0.05(-0.42%)
Nov 21, 2007	12.00	12.07	11.93	11.93	7,164	-0.26(-2.11%)
Nov 20, 2007	12.46	12.46	12.10	12.19	31,485	-0.09(-0.77%)
Nov 19, 2007	12.68	12.68	12.28	12.29	112,017	-0.33(-2.59%)
Nov 16, 2007	12.59	12.69	12.51	12.61	138,585	+0.04(+0.30%)
Nov 15, 2007	12.92	13.20	12.56	12.57	26,664	-0.57(-4.30%)
Nov 14, 2007	13.69	13.75	13.05	13.14	25,959	-0.53(-3.86%)
Nov 13, 2007	13.67	13.89	13.67	13.67	12,275	-0.16(-1.14%)
Nov 12, 2007	14.07	14.07	13.82	13.82	2,826	-0.33(-2.35%)
Nov 09, 2007	14.33	14.33	14.13	14.16	7,801	-0.23(-1.57%)
Nov 08, 2007	14.33	14.92	14.31	14.38	108,957	+0.22(+1.55%)
Nov 07, 2007	14.28	14.28	14.14	14.16	10,070	-0.12(-0.84%)
Nov 06, 2007	14.45	14.45	14.28	14.28	5,341	-0.16(-1.09%)
Nov 05, 2007	14.28	14.45	14.04	14.44	12,580	+0.00(+0.00%)
Nov 02, 2007	14.45	14.45	14.33	14.44	13,359	-0.01(-0.04%)
Nov 01, 2007	14.23	14.63	14.23	14.45	14,561	+0.17(+1.19%)
Oct 31, 2007	14.41	14.42	14.28	14.28	18,551	-0.15(-1.05%)
Oct 30, 2007	14.53	14.53	14.40	14.43	50,506	-0.01(-0.09%)
Oct 29, 2007	14.45	14.50	14.35	14.44	5,309	+0.15(+1.05%)
Oct 26, 2007	14.41	14.41	13.70	14.29	7,989	+0.21(+1.47%)
Oct 25, 2007	14.13	14.38	14.08	14.08	18,439	+0.25(+1.82%)
Oct 24, 2007	13.50	13.94	13.50	13.83	23,391	+0.46(+3.43%)
Oct 23, 2007	13.67	13.67	13.36	13.37	5,731	+0.11(+0.81%)
Oct 22, 2007	13.20	13.35	12.82	13.27	51,266	-0.19(-1.45%)
Oct 19, 2007	13.42	13.47	13.42	13.46	24,652	+0.02(+0.14%)
Oct 18, 2007	13.74	13.74	13.44	13.44	5,331	-0.26(-1.88%)
Oct 17, 2007	13.21	14.13	13.21	13.70	19,286	-0.59(-4.13%)
Oct 16, 2007	14.45	14.51	14.24	14.29	9,321	-0.16(-1.13%)
Oct 15, 2007	14.92	14.92	14.45	14.45	7,283	-0.56(-3.72%)
Oct 12, 2007	15.04	15.04	15.01	15.01	2,069	-0.02(-0.13%)
Oct 11, 2007	15.03	15.04	15.03	15.03	3,899	-0.04(-0.29%)
Oct 10, 2007	15.01	15.07	15.01	15.07	1,162	+0.00(+0.00%)
Oct 09, 2007	15.19	15.19	15.06	15.07	15,602	+0.00(+0.00%)
Oct 08, 2007	15.12	15.14	14.99	15.07	1,953	-0.01(-0.04%)
Oct 05, 2007	14.96	15.20	14.96	15.08	3,660	+0.04(+0.25%)
Oct 04, 2007	15.32	15.33	15.04	15.04	3,964	-0.08(-0.50%)
Oct 03, 2007	15.38	15.38	15.12	15.12	2,388	-0.08(-0.54%)
Oct 02, 2007	15.42	15.46	15.20	15.20	1,592	+0.06(+0.37%)

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.