Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.17	13.36	12.99	13.36	4,216	+0.04(+0.28%)
Dec 28, 2007	13.44	13.69	13.15	13.33	7,497	+0.06(+0.47%)
Dec 27, 2007	13.48	13.62	13.16	13.26	14,406	-0.12(-0.89%)
Dec 26, 2007	12.76	13.63	12.62	13.38	19,501	+0.65(+5.07%)
Dec 24, 2007	12.58	12.82	12.48	12.74	12,104	-0.36(-2.73%)
Dec 21, 2007	12.56	13.10	12.36	13.10	9,092	+0.64(+5.13%)
Dec 20, 2007	12.13	12.46	12.13	12.46	16,367	+0.24(+2.00%)
Dec 19, 2007	12.15	12.27	12.15	12.21	53,498	-0.01(-0.10%)
Dec 18, 2007	13.10	13.13	12.13	12.22	24,885	-0.56(-4.41%)
Dec 17, 2007	12.71	13.03	12.71	12.79	7,604	-0.06(-0.49%)
Dec 14, 2007	12.88	13.06	12.85	12.85	8,647	-0.14(-1.06%)
Dec 13, 2007	13.16	13.22	12.94	12.99	6,502	-0.24(-1.80%)
Dec 12, 2007	13.60	13.64	13.18	13.23	14,095	-0.43(-3.12%)
Dec 11, 2007	13.61	13.79	13.17	13.65	8,343	+0.00(+0.00%)
Dec 10, 2007	13.46	13.65	13.37	13.65	12,082	+0.23(+1.73%)
Dec 07, 2007	13.35	13.46	13.05	13.42	17,289	-0.04(-0.33%)
Dec 06, 2007	12.61	13.46	12.54	13.46	27,262	+0.89(+7.08%)
Dec 05, 2007	12.09	12.63	12.09	12.57	8,660	+0.50(+4.10%)
Dec 04, 2007	11.46	12.08	11.46	12.08	5,253	+0.53(+4.62%)
Dec 03, 2007	11.79	11.79	11.42	11.55	32,102	-0.10(-0.86%)
Nov 30, 2007	11.60	11.84	11.60	11.65	39,254	+0.08(+0.70%)
Nov 29, 2007	11.80	11.90	11.48	11.57	50,282	-0.35(-2.95%)
Nov 28, 2007	11.79	12.19	11.75	11.92	123,436	+0.16(+1.39%)
Nov 27, 2007	11.90	11.90	11.51	11.75	51,293	+0.14(+1.24%)
Nov 26, 2007	12.10	12.24	11.48	11.61	26,125	-0.25(-2.11%)
Nov 23, 2007	11.91	11.91	11.82	11.86	5,902	-0.05(-0.42%)
Nov 21, 2007	11.97	12.05	11.91	11.91	7,178	-0.26(-2.11%)
Nov 20, 2007	12.44	12.44	12.08	12.17	31,547	-0.09(-0.77%)
Nov 19, 2007	12.66	12.66	12.26	12.26	112,238	-0.33(-2.59%)
Nov 16, 2007	12.57	12.66	12.49	12.59	138,858	+0.04(+0.30%)
Nov 15, 2007	12.89	13.18	12.54	12.55	26,717	-0.56(-4.30%)
Nov 14, 2007	13.67	13.72	13.03	13.11	26,010	-0.53(-3.86%)
Nov 13, 2007	13.65	13.86	13.64	13.64	12,299	-0.16(-1.14%)
Nov 12, 2007	14.04	14.04	13.80	13.80	2,831	-0.33(-2.35%)
Nov 09, 2007	14.30	14.30	14.10	14.13	7,816	-0.23(-1.57%)
Nov 08, 2007	14.30	14.89	14.28	14.36	109,172	+0.22(+1.55%)
Nov 07, 2007	14.25	14.25	14.11	14.14	10,089	-0.12(-0.84%)
Nov 06, 2007	14.42	14.42	14.25	14.25	5,352	-0.16(-1.09%)
Nov 05, 2007	14.25	14.42	14.01	14.41	12,605	+0.00(+0.00%)
Nov 02, 2007	14.42	14.42	14.31	14.41	13,385	-0.01(-0.04%)
Nov 01, 2007	14.20	14.61	14.20	14.42	14,590	+0.17(+1.19%)
Oct 31, 2007	14.39	14.39	14.25	14.25	18,587	-0.15(-1.04%)
Oct 30, 2007	14.50	14.51	14.37	14.40	50,605	-0.01(-0.09%)
Oct 29, 2007	14.42	14.47	14.32	14.41	5,320	+0.15(+1.06%)
Oct 26, 2007	14.38	14.38	13.67	14.26	8,004	+0.21(+1.47%)
Oct 25, 2007	14.10	14.36	14.05	14.05	18,476	+0.25(+1.82%)
Oct 24, 2007	13.48	13.92	13.47	13.80	23,437	+0.46(+3.43%)
Oct 23, 2007	13.64	13.64	13.33	13.35	5,742	+0.11(+0.81%)
Oct 22, 2007	13.17	13.33	12.79	13.24	51,366	-0.19(-1.45%)
Oct 19, 2007	13.39	13.45	13.39	13.43	24,700	+0.02(+0.14%)
Oct 18, 2007	13.71	13.71	13.41	13.41	5,342	-0.26(-1.88%)
Oct 17, 2007	13.18	14.10	13.18	13.67	19,324	-0.59(-4.13%)
Oct 16, 2007	14.42	14.48	14.21	14.26	9,340	-0.16(-1.13%)
Oct 15, 2007	14.89	14.89	14.42	14.42	7,298	-0.56(-3.72%)
Oct 12, 2007	15.01	15.01	14.98	14.98	2,073	-0.02(-0.13%)
Oct 11, 2007	15.00	15.01	15.00	15.00	3,906	-0.04(-0.29%)
Oct 10, 2007	14.98	15.04	14.98	15.04	1,164	+0.00(+0.00%)
Oct 09, 2007	15.17	15.17	15.03	15.04	15,633	+0.00(+0.00%)
Oct 08, 2007	15.09	15.11	14.96	15.04	1,957	-0.01(-0.04%)
Oct 05, 2007	14.93	15.17	14.93	15.05	3,667	+0.04(+0.25%)
Oct 04, 2007	15.29	15.30	15.01	15.01	3,972	-0.08(-0.50%)
Oct 03, 2007	15.35	15.35	15.09	15.09	2,392	-0.08(-0.54%)
Oct 02, 2007	15.39	15.43	15.17	15.17	1,595	+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.