Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.77	18.77	18.51	18.63	2,725,677	-0.15(-0.79%)
Dec 28, 2007	18.90	18.90	18.73	18.78	1,121,186	+0.07(+0.38%)
Dec 27, 2007	18.99	18.99	18.71	18.71	3,786,405	-0.18(-0.96%)
Dec 26, 2007	18.99	18.99	18.84	18.89	2,085,324	-0.06(-0.34%)
Dec 24, 2007	19.06	19.06	18.90	18.95	1,363,802	-0.03(-0.14%)
Dec 21, 2007	18.61	18.98	18.61	18.98	3,516,966	+0.35(+1.87%)
Dec 20, 2007	19.01	19.01	18.63	18.63	2,659,895	-0.08(-0.45%)
Dec 19, 2007	18.46	18.77	18.46	18.71	2,972,044	+0.16(+0.84%)
Dec 18, 2007	18.86	18.86	18.52	18.56	6,198,544	-0.08(-0.45%)
Dec 17, 2007	18.61	18.75	18.57	18.64	4,604,116	-0.13(-0.69%)
Dec 14, 2007	18.76	19.04	18.75	18.77	4,249,409	-0.23(-1.23%)
Dec 13, 2007	19.05	19.05	18.79	19.01	4,976,534	+0.08(+0.44%)
Dec 12, 2007	19.21	19.24	18.78	18.92	3,678,636	+0.05(+0.27%)
Dec 11, 2007	19.23	19.23	18.81	18.87	5,653,245	-0.21(-1.09%)
Dec 10, 2007	19.26	19.26	19.05	19.08	1,515,778	+0.02(+0.10%)
Dec 07, 2007	19.02	19.15	18.96	19.06	4,653,030	+0.20(+1.06%)
Dec 06, 2007	18.97	19.06	18.86	18.86	4,911,548	-0.01(-0.03%)
Dec 05, 2007	19.01	19.01	18.82	18.86	2,523,472	+0.08(+0.41%)
Dec 04, 2007	18.79	18.86	18.76	18.79	3,381,865	-0.03(-0.14%)
Dec 03, 2007	19.00	19.00	18.78	18.81	7,974,605	-0.07(-0.38%)
Nov 30, 2007	18.95	18.95	18.78	18.88	4,320,107	+0.03(+0.14%)
Nov 29, 2007	18.57	18.96	18.57	18.86	4,298,619	+0.10(+0.52%)
Nov 28, 2007	18.63	18.79	18.49	18.76	7,008,592	+0.29(+1.58%)
Nov 27, 2007	18.28	18.55	18.28	18.47	4,038,182	+0.19(+1.06%)
Nov 26, 2007	18.63	18.63	18.23	18.28	4,617,686	-0.19(-1.02%)
Nov 23, 2007	18.50	18.50	18.34	18.46	1,061,386	+0.19(+1.03%)
Nov 21, 2007	18.43	18.51	18.26	18.28	5,189,061	-0.23(-1.22%)
Nov 20, 2007	18.72	18.72	18.31	18.50	5,449,123	+0.15(+0.81%)
Nov 19, 2007	18.54	18.54	18.33	18.35	4,202,399	-0.13(-0.70%)
Nov 16, 2007	18.47	18.53	18.36	18.48	2,404,880	+0.08(+0.46%)
Nov 15, 2007	18.21	18.52	18.21	18.40	7,078,306	-0.01(-0.07%)
Nov 14, 2007	18.41	18.54	18.35	18.41	4,506,207	+0.09(+0.49%)
Nov 13, 2007	18.36	18.40	18.14	18.32	2,476,995	+0.27(+1.51%)
Nov 12, 2007	17.90	18.22	17.88	18.05	3,566,306	+0.01(+0.07%)
Nov 09, 2007	18.08	18.21	18.03	18.04	3,687,968	-0.17(-0.96%)
Nov 08, 2007	18.23	18.26	17.94	18.21	4,988,677	+0.13(+0.72%)
Nov 07, 2007	18.11	18.24	17.99	18.08	4,129,240	-0.20(-1.10%)
Nov 06, 2007	18.11	18.28	18.11	18.28	1,745,925	+0.12(+0.68%)
Nov 05, 2007	17.80	18.24	17.80	18.16	2,710,836	+0.03(+0.14%)
Nov 02, 2007	17.96	18.13	17.96	18.13	3,921,621	+0.12(+0.65%)
Nov 01, 2007	18.44	18.44	18.01	18.02	4,046,627	-0.36(-1.97%)
Oct 31, 2007	18.17	18.40	18.17	18.38	3,384,406	+0.12(+0.64%)
Oct 30, 2007	18.24	18.33	18.20	18.26	2,383,620	-0.08(-0.42%)
Oct 29, 2007	18.34	18.40	18.29	18.34	2,359,382	+0.01(+0.04%)
Oct 26, 2007	18.14	18.34	18.14	18.33	2,059,495	+0.12(+0.67%)
Oct 25, 2007	18.15	18.25	18.11	18.21	4,465,714	+0.15(+0.82%)
Oct 24, 2007	18.07	18.13	17.92	18.06	3,339,121	-0.05(-0.29%)
Oct 23, 2007	18.11	18.11	18.00	18.11	2,328,311	+0.06(+0.32%)
Oct 22, 2007	17.88	18.09	17.87	18.06	2,988,221	+0.12(+0.65%)
Oct 19, 2007	18.14	18.16	17.92	17.94	11,252,938	-0.19(-1.03%)
Oct 18, 2007	18.13	18.20	18.11	18.13	19,542,698	-0.06(-0.36%)
Oct 17, 2007	18.20	18.24	18.08	18.19	11,142,103	+0.06(+0.36%)
Oct 16, 2007	18.15	18.20	18.09	18.13	4,865,292	-0.08(-0.43%)
Oct 15, 2007	17.94	18.35	17.94	18.20	5,891,577	-0.06(-0.32%)
Oct 12, 2007	18.58	18.58	18.20	18.26	5,788,625	+0.04(+0.21%)
Oct 11, 2007	18.30	18.31	18.13	18.22	9,298,405	+0.23(+1.26%)
Oct 10, 2007	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Oct 09, 2007	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Oct 08, 2007	17.97	18.06	17.97	18.00	4,496,939	-0.12(-0.64%)
Oct 05, 2007	18.09	18.13	18.03	18.11	5,731,275	+0.06(+0.36%)
Oct 04, 2007	18.02	18.06	17.98	18.05	8,861,248	+0.04(+0.22%)
Oct 03, 2007	18.02	18.05	17.95	18.01	10,596,429	-0.05(-0.25%)
Oct 02, 2007	18.06	18.06	17.97	18.06	3,150,841	+0.01(+0.04%)

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.