Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.36	16.74	16.35	16.42	449,712	-0.12(-0.71%)
Dec 28, 2007	16.45	16.73	16.35	16.54	294,425	+0.31(+1.89%)
Dec 27, 2007	16.27	16.35	16.08	16.23	238,924	-0.18(-1.10%)
Dec 26, 2007	16.31	16.44	16.25	16.41	104,276	+0.13(+0.78%)
Dec 24, 2007	16.31	16.49	16.27	16.28	181,776	+0.13(+0.78%)
Dec 21, 2007	16.12	16.27	16.08	16.16	322,517	+0.09(+0.56%)
Dec 20, 2007	15.96	16.32	15.96	16.07	688,589	+0.29(+1.83%)
Dec 19, 2007	16.18	16.18	15.55	15.78	398,847	-0.41(-2.51%)
Dec 18, 2007	16.14	16.35	16.05	16.18	360,955	+0.05(+0.28%)
Dec 17, 2007	16.18	16.39	16.03	16.14	580,330	-0.06(-0.39%)
Dec 14, 2007	16.12	16.36	16.03	16.20	594,150	+0.28(+1.76%)
Dec 13, 2007	15.84	16.00	15.71	15.92	452,247	+0.31(+1.97%)
Dec 12, 2007	15.62	15.81	15.46	15.61	313,117	+0.24(+1.59%)
Dec 11, 2007	15.43	15.55	15.35	15.37	298,408	-0.02(-0.12%)
Dec 10, 2007	15.46	15.46	15.23	15.39	332,114	+0.01(+0.06%)
Dec 07, 2007	15.11	15.38	15.11	15.38	484,994	+0.19(+1.25%)
Dec 06, 2007	15.23	15.28	15.05	15.19	445,067	-0.03(-0.18%)
Dec 05, 2007	15.21	15.27	15.02	15.22	540,910	+0.15(+1.02%)
Dec 04, 2007	14.81	15.23	14.52	15.06	449,148	+0.28(+1.90%)
Dec 03, 2007	14.37	14.86	14.25	14.78	434,117	+0.58(+4.07%)
Nov 30, 2007	14.18	14.33	14.14	14.20	332,086	+0.09(+0.64%)
Nov 29, 2007	13.98	14.18	13.94	14.11	156,062	-0.04(-0.26%)
Nov 28, 2007	13.87	14.19	13.87	14.15	256,409	+0.27(+1.95%)
Nov 27, 2007	14.18	14.19	13.88	13.88	368,562	-0.10(-0.71%)
Nov 26, 2007	14.21	14.21	13.94	13.98	311,299	+0.01(+0.06%)
Nov 23, 2007	13.59	14.00	13.52	13.97	135,560	+0.59(+4.39%)
Nov 21, 2007	13.79	13.79	13.35	13.38	453,196	-0.50(-3.58%)
Nov 20, 2007	13.80	14.01	13.80	13.88	238,349	-0.01(-0.07%)
Nov 19, 2007	14.01	14.01	13.78	13.89	192,921	+0.03(+0.20%)
Nov 16, 2007	13.94	14.01	13.82	13.86	383,461	+0.01(+0.07%)
Nov 15, 2007	13.70	13.91	13.46	13.85	503,908	+0.23(+1.66%)
Nov 14, 2007	13.92	13.97	13.57	13.63	321,744	-0.21(-1.50%)
Nov 13, 2007	14.01	14.02	13.67	13.83	285,245	-0.04(-0.26%)
Nov 12, 2007	13.82	14.18	13.82	13.87	291,549	-0.05(-0.39%)
Nov 09, 2007	13.79	14.02	13.56	13.92	452,809	+0.10(+0.72%)
Nov 08, 2007	13.74	13.92	13.47	13.82	360,898	+0.17(+1.26%)
Nov 07, 2007	13.85	13.95	13.62	13.65	332,254	-0.24(-1.69%)
Nov 06, 2007	13.85	14.04	13.81	13.89	172,181	+0.04(+0.26%)
Nov 05, 2007	13.96	13.96	13.63	13.85	319,643	-0.14(-1.03%)
Nov 02, 2007	14.28	14.28	13.94	14.00	312,343	-0.14(-1.02%)
Nov 01, 2007	14.28	14.58	14.10	14.14	521,272	-0.19(-1.33%)
Oct 31, 2007	14.60	14.86	14.29	14.33	1,270,609	-0.08(-0.56%)
Oct 30, 2007	14.47	14.59	14.36	14.41	301,393	-0.24(-1.61%)
Oct 29, 2007	14.46	14.65	14.29	14.65	376,493	+0.25(+1.76%)
Oct 26, 2007	14.66	14.66	14.29	14.39	396,622	+0.13(+0.89%)
Oct 25, 2007	14.24	14.65	14.19	14.27	495,059	-0.33(-2.29%)
Oct 24, 2007	14.60	15.10	14.38	14.60	781,411	-0.25(-1.70%)
Oct 23, 2007	14.65	14.90	14.57	14.85	448,274	+0.55(+3.86%)
Oct 22, 2007	13.94	14.41	13.94	14.30	286,572	+0.20(+1.41%)
Oct 19, 2007	14.36	14.38	14.07	14.10	250,294	-0.33(-2.26%)
Oct 18, 2007	14.01	14.47	13.99	14.43	459,224	+0.42(+2.97%)
Oct 17, 2007	14.11	14.19	13.96	14.01	311,790	+0.01(+0.06%)
Oct 16, 2007	14.47	14.56	13.62	14.01	1,376,788	-0.44(-3.07%)
Oct 15, 2007	14.37	14.50	14.33	14.45	525,143	+0.04(+0.25%)
Oct 12, 2007	14.46	14.55	14.29	14.41	428,366	-0.26(-1.79%)
Oct 11, 2007	14.86	15.01	14.58	14.67	470,727	-0.15(-1.04%)
Oct 10, 2007	15.01	15.01	14.83	14.83	354,925	-0.26(-1.74%)
Oct 09, 2007	14.93	15.17	14.90	15.09	286,683	+0.26(+1.77%)
Oct 08, 2007	14.69	14.87	14.60	14.83	538,084	-0.34(-2.26%)
Oct 05, 2007	15.27	15.29	15.04	15.17	170,771	-0.09(-0.59%)
Oct 04, 2007	15.09	15.26	15.09	15.26	176,965	+0.22(+1.44%)
Oct 03, 2007	15.19	15.22	15.04	15.04	274,074	-0.24(-1.54%)
Oct 02, 2007	15.37	15.37	15.20	15.28	274,295	-0.14(-0.88%)

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.