Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.39	15.00	14.39	14.93	790,985	+0.04(+0.27%)
Dec 28, 2007	14.77	15.00	14.77	14.89	527,490	+0.00(+0.00%)
Dec 27, 2007	15.16	15.16	14.82	14.89	590,126	-0.23(-1.52%)
Dec 26, 2007	14.96	15.20	14.96	15.12	497,246	+0.08(+0.53%)
Dec 24, 2007	14.61	15.04	14.61	15.04	315,200	+0.35(+2.38%)
Dec 21, 2007	14.59	14.84	14.59	14.69	607,791	-0.01(-0.07%)
Dec 20, 2007	14.78	14.90	14.65	14.70	539,559	-0.05(-0.34%)
Dec 19, 2007	15.14	15.15	14.75	14.75	560,608	-0.14(-0.94%)
Dec 18, 2007	14.56	15.03	14.56	14.89	519,307	+0.01(+0.07%)
Dec 17, 2007	15.06	15.06	14.83	14.88	469,600	-0.07(-0.47%)
Dec 14, 2007	14.76	15.13	14.76	14.95	361,017	+0.00(+0.00%)
Dec 13, 2007	14.56	15.14	14.56	14.95	476,643	+0.01(+0.07%)
Dec 12, 2007	14.85	15.19	14.85	14.94	547,751	+0.05(+0.34%)
Dec 11, 2007	15.14	15.23	14.81	14.89	425,100	-0.21(-1.39%)
Dec 10, 2007	15.24	15.36	15.08	15.10	382,000	-0.17(-1.11%)
Dec 07, 2007	15.45	15.45	15.27	15.27	352,700	-0.08(-0.52%)
Dec 06, 2007	15.45	15.55	15.30	15.35	347,400	-0.13(-0.84%)
Dec 05, 2007	15.18	15.60	15.18	15.48	405,900	+0.23(+1.51%)
Dec 04, 2007	14.99	15.49	14.99	15.25	332,764	-0.20(-1.29%)
Dec 03, 2007	15.06	15.70	15.06	15.45	372,218	+0.00(+0.00%)
Nov 30, 2007	15.51	15.51	15.16	15.45	284,870	+0.36(+2.39%)
Nov 29, 2007	15.23	15.32	15.06	15.09	302,200	-0.12(-0.79%)
Nov 28, 2007	15.22	15.32	14.95	15.21	469,730	+0.19(+1.26%)
Nov 27, 2007	14.97	15.10	14.95	15.02	367,200	+0.02(+0.13%)
Nov 26, 2007	14.63	15.11	14.63	15.00	276,302	-0.09(-0.56%)
Nov 23, 2007	14.71	15.09	14.71	15.09	141,305	+0.19(+1.24%)
Nov 21, 2007	14.41	15.00	14.41	14.90	390,001	+0.10(+0.68%)
Nov 20, 2007	15.11	15.11	14.79	14.80	436,755	-0.01(-0.07%)
Nov 19, 2007	14.60	14.99	14.60	14.81	341,500	-0.14(-0.94%)
Nov 16, 2007	14.95	15.06	14.90	14.95	292,500	-0.11(-0.73%)
Nov 15, 2007	15.15	15.21	14.96	15.06	404,700	-0.14(-0.92%)
Nov 14, 2007	15.30	15.62	15.20	15.20	242,601	-0.25(-1.62%)
Nov 13, 2007	15.31	15.53	15.30	15.45	286,900	+0.10(+0.65%)
Nov 12, 2007	15.83	15.83	15.35	15.35	254,200	-0.07(-0.45%)
Nov 09, 2007	16.10	16.10	15.18	15.42	435,478	+0.09(+0.59%)
Nov 08, 2007	15.60	15.96	15.19	15.33	338,702	-0.26(-1.67%)
Nov 07, 2007	15.83	15.85	15.55	15.59	292,900	-0.21(-1.33%)
Nov 06, 2007	15.85	15.90	15.70	15.80	277,900	-0.15(-0.94%)
Nov 05, 2007	15.34	16.04	15.34	15.95	208,482	-0.06(-0.37%)
Nov 02, 2007	15.98	16.08	15.90	16.01	216,100	+0.01(+0.06%)
Nov 01, 2007	16.00	16.02	15.92	16.00	229,600	+0.04(+0.25%)
Oct 31, 2007	15.90	16.04	15.89	15.96	207,200	+0.08(+0.50%)
Oct 30, 2007	15.80	15.94	15.79	15.88	262,500	+0.06(+0.38%)
Oct 29, 2007	15.83	15.98	15.80	15.82	180,900	-0.01(-0.06%)
Oct 26, 2007	15.95	16.12	15.83	15.83	266,000	-0.12(-0.75%)
Oct 25, 2007	16.25	16.29	15.95	15.95	326,500	-0.27(-1.66%)
Oct 24, 2007	16.30	16.31	16.15	16.22	255,900	-0.08(-0.49%)
Oct 23, 2007	16.14	16.30	16.03	16.30	266,700	+0.21(+1.31%)
Oct 22, 2007	16.10	16.19	15.97	16.09	200,500	-0.06(-0.37%)
Oct 19, 2007	16.20	16.25	16.11	16.15	159,400	-0.03(-0.19%)
Oct 18, 2007	16.29	16.29	16.10	16.18	216,800	+0.01(+0.06%)
Oct 17, 2007	16.05	16.25	16.05	16.17	277,000	+0.12(+0.75%)
Oct 16, 2007	16.18	16.18	16.00	16.05	279,900	-0.13(-0.80%)
Oct 15, 2007	16.47	16.50	16.18	16.18	197,900	-0.26(-1.58%)
Oct 12, 2007	16.54	16.55	16.44	16.44	172,300	-0.06(-0.36%)
Oct 11, 2007	16.55	16.64	16.48	16.50	167,800	-0.05(-0.30%)
Oct 10, 2007	16.61	16.65	16.50	16.55	203,100	-0.06(-0.36%)
Oct 09, 2007	16.60	16.70	16.51	16.61	202,600	-0.12(-0.72%)
Oct 08, 2007	16.60	16.75	16.58	16.73	143,300	+0.15(+0.90%)
Oct 05, 2007	16.62	16.80	16.57	16.58	236,300	-0.01(-0.06%)
Oct 04, 2007	16.69	16.75	16.57	16.59	170,200	-0.09(-0.54%)
Oct 03, 2007	16.57	16.73	16.57	16.68	273,900	+0.12(+0.72%)
Oct 02, 2007	16.43	16.64	16.39	16.56	208,000	+0.11(+0.67%)

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.