Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.86	15.13	13.91	14.54	655,865	-0.29(-1.96%)
Dec 28, 2007	15.63	15.68	14.76	14.83	424,515	-0.66(-4.26%)
Dec 27, 2007	16.04	16.04	15.46	15.49	319,209	-0.55(-3.43%)
Dec 26, 2007	15.39	16.35	15.33	16.04	401,646	+0.61(+3.95%)
Dec 24, 2007	15.54	15.76	15.37	15.43	164,803	+0.00(+0.00%)
Dec 21, 2007	15.67	15.69	14.73	15.43	1,251,785	+0.03(+0.19%)
Dec 20, 2007	15.39	15.40	14.62	15.40	289,629	+0.20(+1.32%)
Dec 19, 2007	15.04	15.86	14.56	15.20	353,492	-0.06(-0.39%)
Dec 18, 2007	14.40	15.30	14.20	15.26	405,112	+1.01(+7.09%)
Dec 17, 2007	14.70	14.75	14.24	14.25	396,326	-0.53(-3.59%)
Dec 14, 2007	15.68	15.91	14.62	14.78	437,122	-1.16(-7.28%)
Dec 13, 2007	16.17	16.38	15.51	15.94	243,793	-0.40(-2.45%)
Dec 12, 2007	15.55	16.57	15.55	16.34	586,861	+0.86(+5.56%)
Dec 11, 2007	16.08	16.46	15.45	15.48	246,305	-0.60(-3.73%)
Dec 10, 2007	16.23	16.37	15.76	16.08	265,685	-0.08(-0.50%)
Dec 07, 2007	15.94	16.16	15.42	16.16	243,324	+0.14(+0.87%)
Dec 06, 2007	15.96	16.13	15.73	16.02	230,097	+0.09(+0.56%)
Dec 05, 2007	15.11	16.01	15.02	15.93	277,174	+1.08(+7.27%)
Dec 04, 2007	14.96	15.05	14.53	14.85	270,941	-0.11(-0.74%)
Dec 03, 2007	15.54	15.70	14.88	14.96	216,888	-0.74(-4.71%)
Nov 30, 2007	16.34	16.51	15.57	15.70	388,049	-0.40(-2.48%)
Nov 29, 2007	15.95	16.33	15.73	16.10	274,594	+0.15(+0.94%)
Nov 28, 2007	15.36	15.95	15.27	15.95	456,899	+0.82(+5.42%)
Nov 27, 2007	14.87	15.58	14.79	15.13	267,449	+0.36(+2.44%)
Nov 26, 2007	14.45	15.13	14.45	14.77	349,806	+0.31(+2.14%)
Nov 23, 2007	13.97	14.79	13.70	14.46	146,891	+0.45(+3.21%)
Nov 21, 2007	14.11	14.42	13.97	14.01	217,986	-0.26(-1.82%)
Nov 20, 2007	14.75	14.95	13.80	14.27	522,736	-0.43(-2.93%)
Nov 19, 2007	15.03	15.05	14.58	14.70	355,437	-0.73(-4.73%)
Nov 16, 2007	14.90	15.55	14.47	15.43	478,608	+0.66(+4.47%)
Nov 15, 2007	14.46	14.91	14.15	14.77	430,825	+0.21(+1.44%)
Nov 14, 2007	14.98	15.17	14.49	14.56	296,315	-0.28(-1.89%)
Nov 13, 2007	14.89	15.35	14.36	14.84	368,720	+0.03(+0.20%)
Nov 12, 2007	14.68	15.72	14.50	14.81	332,639	+0.13(+0.89%)
Nov 09, 2007	14.60	15.18	14.30	14.68	441,802	-0.15(-1.01%)
Nov 08, 2007	15.31	15.80	14.40	14.83	458,869	-0.48(-3.14%)
Nov 07, 2007	15.70	15.79	14.93	15.31	558,651	-0.66(-4.13%)
Nov 06, 2007	16.50	16.93	15.80	15.97	575,541	-0.68(-4.08%)
Nov 05, 2007	16.93	17.09	16.42	16.65	342,452	-0.55(-3.20%)
Nov 02, 2007	17.71	18.24	16.18	17.20	993,038	+0.54(+3.24%)
Nov 01, 2007	17.66	18.00	16.50	16.66	569,890	-0.91(-5.18%)
Oct 31, 2007	17.62	17.87	17.20	17.57	374,763	-0.05(-0.28%)
Oct 30, 2007	17.89	18.07	17.40	17.62	280,550	-0.18(-1.01%)
Oct 29, 2007	18.08	18.09	17.40	17.80	368,517	-0.15(-0.84%)
Oct 26, 2007	17.87	18.17	17.40	17.95	209,074	+0.36(+2.05%)
Oct 25, 2007	18.06	18.19	17.41	17.59	197,686	-0.47(-2.60%)
Oct 24, 2007	17.71	18.34	17.39	18.06	282,038	+0.06(+0.33%)
Oct 23, 2007	18.50	18.79	17.71	18.00	479,701	-0.12(-0.66%)
Oct 22, 2007	17.75	18.35	17.02	18.12	751,500	+1.49(+8.96%)
Oct 19, 2007	17.97	17.97	16.63	16.63	403,099	-1.29(-7.20%)
Oct 18, 2007	17.32	18.29	17.08	17.92	626,524	+0.75(+4.37%)
Oct 17, 2007	17.27	17.87	16.75	17.17	309,934	+0.19(+1.12%)
Oct 16, 2007	18.11	18.11	16.76	16.98	421,336	-0.93(-5.19%)
Oct 15, 2007	17.20	18.20	17.20	17.91	766,125	+1.01(+5.98%)
Oct 12, 2007	16.50	17.12	16.45	16.90	186,279	+0.50(+3.05%)
Oct 11, 2007	17.09	17.09	16.29	16.40	385,507	-0.53(-3.13%)
Oct 10, 2007	17.18	17.29	16.71	16.93	225,841	-0.19(-1.11%)
Oct 09, 2007	17.47	17.47	16.82	17.12	207,075	-0.25(-1.44%)
Oct 08, 2007	17.02	17.48	16.84	17.37	191,958	+0.35(+2.06%)
Oct 05, 2007	16.53	17.11	16.12	17.02	289,085	+0.64(+3.91%)
Oct 04, 2007	16.52	16.72	16.02	16.38	248,259	+0.03(+0.18%)
Oct 03, 2007	16.70	16.72	16.01	16.35	328,886	-0.41(-2.45%)
Oct 02, 2007	16.02	16.97	15.90	16.76	198,883	+0.77(+4.82%)

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.