Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.30	16.72	16.20	16.67	83,847	+0.49(+3.00%)
Dec 28, 2007	15.98	16.23	15.94	16.19	56,541	+0.28(+1.74%)
Dec 27, 2007	16.18	16.35	15.90	15.91	81,175	-0.27(-1.67%)
Dec 26, 2007	16.13	16.46	15.84	16.18	72,568	+0.07(+0.46%)
Dec 24, 2007	16.09	16.17	15.94	16.10	37,100	-0.03(-0.17%)
Dec 21, 2007	15.88	17.02	15.88	16.13	81,917	+0.26(+1.66%)
Dec 20, 2007	15.92	15.92	15.57	15.87	246,792	+0.17(+1.07%)
Dec 19, 2007	15.63	15.96	15.51	15.70	253,470	+0.13(+0.82%)
Dec 18, 2007	15.50	15.83	15.33	15.57	402,169	+0.07(+0.48%)
Dec 17, 2007	16.46	16.46	15.46	15.50	707,432	-0.88(-5.35%)
Dec 14, 2007	16.48	16.61	16.10	16.37	378,721	-0.29(-1.74%)
Dec 13, 2007	16.85	18.13	16.41	16.66	181,644	-0.18(-1.08%)
Dec 12, 2007	17.18	17.35	16.46	16.85	99,577	-0.14(-0.83%)
Dec 11, 2007	17.55	17.60	16.91	16.99	142,317	-0.57(-3.22%)
Dec 10, 2007	17.18	17.65	17.03	17.55	142,614	+0.30(+1.76%)
Dec 07, 2007	17.00	17.45	16.88	17.25	275,434	+0.48(+2.85%)
Dec 06, 2007	16.59	17.12	16.59	16.77	258,813	+0.18(+1.10%)
Dec 05, 2007	16.66	17.15	16.59	16.59	83,105	+0.01(+0.08%)
Dec 04, 2007	16.60	16.81	16.41	16.58	156,564	-0.24(-1.40%)
Dec 03, 2007	16.62	16.84	16.27	16.81	202,717	-0.09(-0.56%)
Nov 30, 2007	17.46	17.55	16.47	16.91	463,459	+0.01(+0.08%)
Nov 29, 2007	17.48	17.59	16.69	16.89	280,479	-0.49(-2.79%)
Nov 28, 2007	17.32	17.51	17.16	17.38	137,123	+0.20(+1.18%)
Nov 27, 2007	16.58	17.25	16.58	17.18	195,890	+0.65(+3.96%)
Nov 26, 2007	17.42	17.65	16.50	16.52	105,068	-1.00(-5.73%)
Nov 23, 2007	17.80	17.92	17.51	17.53	32,500	+0.01(+0.08%)
Nov 21, 2007	17.46	17.61	17.37	17.51	147,066	-0.26(-1.44%)
Nov 20, 2007	18.04	18.05	17.54	17.77	147,808	-0.32(-1.75%)
Nov 19, 2007	18.34	18.36	17.86	18.09	151,963	-0.36(-1.94%)
Nov 16, 2007	18.98	18.98	18.22	18.44	62,922	-0.70(-3.66%)
Nov 15, 2007	19.47	19.51	18.50	19.14	66,038	-0.35(-1.80%)
Nov 14, 2007	19.45	19.80	19.23	19.49	100,831	-0.03(-0.17%)
Nov 13, 2007	19.07	19.58	19.07	19.53	140,981	+0.58(+3.06%)
Nov 12, 2007	19.36	19.36	18.94	18.95	96,906	-0.41(-2.12%)
Nov 09, 2007	18.56	19.75	18.46	19.36	348,299	+0.56(+2.97%)
Nov 08, 2007	19.01	19.24	18.58	18.80	239,372	-0.21(-1.10%)
Nov 07, 2007	18.77	19.23	18.77	19.01	155,822	-0.19(-0.98%)
Nov 06, 2007	18.50	19.34	18.33	19.20	225,422	+0.94(+5.13%)
Nov 05, 2007	18.40	18.44	17.93	18.26	109,223	-0.14(-0.77%)
Nov 02, 2007	18.00	18.56	17.86	18.40	339,840	+0.34(+1.86%)
Nov 01, 2007	18.46	18.49	18.07	18.07	276,472	-0.57(-3.04%)
Oct 31, 2007	18.81	18.87	18.20	18.63	954,373	-0.11(-0.58%)
Oct 30, 2007	18.98	19.35	18.69	18.74	544,783	-0.47(-2.46%)
Oct 29, 2007	19.47	19.72	19.14	19.21	168,436	-0.05(-0.25%)
Oct 26, 2007	18.91	19.41	18.91	19.26	285,673	+0.24(+1.28%)
Oct 25, 2007	18.81	19.08	18.48	19.02	561,107	+0.36(+1.95%)
Oct 24, 2007	18.87	18.91	18.32	18.65	374,121	-0.30(-1.60%)
Oct 23, 2007	19.16	19.35	18.49	18.96	542,557	-0.45(-2.33%)
Oct 22, 2007	19.79	19.90	19.08	19.41	164,874	-0.67(-3.32%)
Oct 19, 2007	20.74	20.86	20.06	20.07	108,630	-0.92(-4.40%)
Oct 18, 2007	21.33	21.33	20.85	21.00	441,495	-0.23(-1.08%)
Oct 17, 2007	21.09	21.29	20.83	21.23	418,641	+0.30(+1.45%)
Oct 16, 2007	21.19	21.19	20.59	20.92	171,701	-0.26(-1.21%)
Oct 15, 2007	21.24	21.28	20.92	21.18	82,956	+0.35(+1.68%)
Oct 12, 2007	20.62	21.01	20.22	20.83	237,591	+0.38(+1.85%)
Oct 11, 2007	21.25	21.29	20.34	20.45	144,098	-0.59(-2.82%)
Oct 10, 2007	21.43	21.43	21.02	21.04	81,917	-0.26(-1.20%)
Oct 09, 2007	21.16	21.52	20.96	21.30	162,054	+0.31(+1.48%)
Oct 08, 2007	21.22	21.22	20.79	20.99	81,175	+0.01(+0.06%)
Oct 05, 2007	20.63	21.17	20.62	20.98	285,673	+0.34(+1.67%)
Oct 04, 2007	21.03	21.23	20.61	20.63	174,817	-0.15(-0.75%)
Oct 03, 2007	20.89	21.04	20.51	20.79	124,509	+0.00(+0.00%)
Oct 02, 2007	20.38	21.50	20.30	20.79	864,738	+0.44(+2.19%)

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.