Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.84	16.57	15.62	16.27	22,644	+0.34(+2.15%)
Dec 28, 2007	16.09	16.18	15.47	15.93	30,436	-0.16(-0.97%)
Dec 27, 2007	16.18	16.40	15.94	16.09	10,404	-0.37(-2.26%)
Dec 26, 2007	16.23	16.46	15.98	16.46	4,080	+0.22(+1.33%)
Dec 24, 2007	15.57	16.25	15.55	16.25	7,140	+0.70(+4.48%)
Dec 21, 2007	15.75	15.78	15.30	15.55	19,176	-0.07(-0.44%)
Dec 20, 2007	15.45	15.62	15.10	15.62	18,258	+0.40(+2.64%)
Dec 19, 2007	15.29	15.60	15.11	15.22	3,876	-0.24(-1.52%)
Dec 18, 2007	15.44	15.56	15.10	15.45	6,528	+0.25(+1.68%)
Dec 17, 2007	15.51	15.87	15.17	15.20	11,934	-0.42(-2.70%)
Dec 14, 2007	15.78	15.98	15.52	15.62	16,626	-0.41(-2.57%)
Dec 13, 2007	15.34	16.25	15.11	16.03	20,400	+0.60(+3.88%)
Dec 12, 2007	16.26	16.26	15.12	15.43	19,992	-0.05(-0.32%)
Dec 11, 2007	17.51	17.62	15.45	15.48	24,378	-1.86(-10.74%)
Dec 10, 2007	16.66	17.47	16.52	17.34	24,378	+0.69(+4.12%)
Dec 07, 2007	16.91	17.37	16.42	16.66	31,008	-0.42(-2.47%)
Dec 06, 2007	14.75	17.10	14.73	17.08	41,106	+2.35(+15.98%)
Dec 05, 2007	14.64	15.03	14.35	14.73	26,622	+0.44(+3.09%)
Dec 04, 2007	14.97	15.57	14.28	14.28	27,540	-0.98(-6.42%)
Dec 03, 2007	14.62	15.35	13.87	15.26	22,950	+0.91(+6.35%)
Nov 30, 2007	14.31	14.71	14.14	14.35	37,944	+0.88(+6.55%)
Nov 29, 2007	13.65	13.68	13.18	13.47	20,910	-0.32(-2.35%)
Nov 28, 2007	13.59	13.80	13.39	13.79	34,680	+0.52(+3.91%)
Nov 27, 2007	13.53	13.58	12.75	13.27	64,872	+0.03(+0.22%)
Nov 26, 2007	13.77	13.99	13.22	13.25	57,324	-0.87(-6.18%)
Nov 23, 2007	13.80	14.29	13.75	14.12	5,406	+0.59(+4.35%)
Nov 21, 2007	14.13	14.29	13.53	13.53	42,126	-0.87(-6.06%)
Nov 20, 2007	16.10	16.18	13.91	14.40	55,692	-1.50(-9.43%)
Nov 19, 2007	17.18	17.32	15.88	15.90	21,012	-1.60(-9.13%)
Nov 16, 2007	18.10	18.11	17.14	17.50	23,664	-1.36(-7.22%)
Nov 15, 2007	18.86	18.86	18.86	18.86	0	+0.00(+0.00%)
Nov 14, 2007	19.75	20.03	18.86	18.86	24,990	-0.34(-1.79%)
Nov 13, 2007	18.53	19.31	18.44	19.21	14,178	+1.11(+6.12%)
Nov 12, 2007	18.28	18.86	18.00	18.10	8,262	+0.02(+0.11%)
Nov 09, 2007	17.72	18.45	17.43	18.08	16,320	-0.03(-0.16%)
Nov 08, 2007	19.12	19.12	17.55	18.11	26,010	-0.43(-2.33%)
Nov 07, 2007	19.48	19.48	18.54	18.54	7,548	-0.90(-4.64%)
Nov 06, 2007	19.61	19.61	18.81	19.44	14,994	+0.13(+0.66%)
Nov 05, 2007	18.75	19.63	18.58	19.31	17,952	+0.09(+0.46%)
Nov 02, 2007	19.49	19.70	19.04	19.23	19,074	-0.17(-0.86%)
Nov 01, 2007	20.76	20.76	19.36	19.39	27,132	-1.49(-7.14%)
Oct 31, 2007	22.75	22.75	20.67	20.88	56,202	-1.55(-6.91%)
Oct 30, 2007	22.10	22.55	21.83	22.43	10,098	+0.11(+0.48%)
Oct 29, 2007	22.55	22.57	21.81	22.32	16,932	+0.23(+1.02%)
Oct 26, 2007	21.59	22.32	21.13	22.10	24,174	+0.93(+4.40%)
Oct 25, 2007	20.78	21.38	20.44	21.17	26,520	+0.55(+2.66%)
Oct 24, 2007	20.17	20.77	19.72	20.62	79,254	+0.17(+0.81%)
Oct 23, 2007	21.55	21.55	20.02	20.45	15,504	+1.15(+5.94%)
Oct 19, 2007	19.43	19.75	18.85	19.30	37,536	-0.51(-2.57%)
Oct 18, 2007	19.95	20.22	19.68	19.81	5,814	-0.48(-2.37%)
Oct 17, 2007	21.28	21.38	19.81	20.29	34,884	-0.64(-3.04%)
Oct 16, 2007	21.41	21.41	20.82	20.93	35,700	-0.65(-3.00%)
Oct 15, 2007	21.85	22.00	21.42	21.58	26,010	-0.46(-2.09%)
Oct 12, 2007	23.18	23.18	21.92	22.04	20,196	-1.16(-4.99%)
Oct 11, 2007	24.80	24.80	23.12	23.20	18,258	+0.19(+0.81%)
Oct 10, 2007	22.99	23.22	22.74	23.01	50,592	+0.20(+0.86%)
Oct 09, 2007	22.29	22.81	22.13	22.81	4,998	+0.35(+1.57%)
Oct 08, 2007	23.49	23.49	22.34	22.46	11,526	-0.42(-1.84%)
Oct 05, 2007	22.89	23.15	22.36	22.88	14,892	+0.57(+2.55%)
Oct 04, 2007	23.81	23.81	22.11	22.31	22,338	-1.23(-5.21%)
Oct 03, 2007	22.95	24.19	22.92	23.54	31,008	+0.87(+3.85%)
Oct 02, 2007	21.61	23.30	21.51	22.67	28,764	+1.19(+5.52%)

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.