Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.81	18.94	18.61	18.73	635,619	-0.09(-0.49%)
Dec 28, 2007	18.72	18.94	18.61	18.82	900,384	+0.18(+0.95%)
Dec 27, 2007	18.63	18.87	18.59	18.65	873,034	-0.14(-0.73%)
Dec 26, 2007	18.58	18.82	18.50	18.78	452,859	-0.06(-0.30%)
Dec 24, 2007	18.65	18.87	18.53	18.84	252,798	+0.21(+1.10%)
Dec 21, 2007	18.84	18.91	18.53	18.64	1,317,723	+0.14(+0.74%)
Dec 20, 2007	17.51	18.50	17.50	18.50	1,491,042	+1.10(+6.34%)
Dec 19, 2007	17.35	17.67	17.35	17.39	958,743	-0.02(-0.12%)
Dec 18, 2007	18.13	18.13	17.23	17.42	1,409,334	-0.51(-2.86%)
Dec 17, 2007	18.28	18.34	17.88	17.93	570,221	-0.43(-2.33%)
Dec 14, 2007	17.90	18.68	17.90	18.36	676,193	+0.00(+0.00%)
Dec 13, 2007	18.21	18.42	18.04	18.36	1,011,504	+0.02(+0.11%)
Dec 12, 2007	18.83	19.01	18.21	18.34	977,298	-0.11(-0.59%)
Dec 11, 2007	19.15	19.36	18.45	18.45	830,217	-0.70(-3.65%)
Dec 10, 2007	19.29	19.37	19.09	19.14	570,468	-0.08(-0.44%)
Dec 07, 2007	19.46	19.55	19.19	19.23	465,288	-0.23(-1.18%)
Dec 06, 2007	18.93	19.47	18.91	19.46	403,834	+0.45(+2.36%)
Dec 05, 2007	18.78	19.09	18.78	19.01	415,105	+0.43(+2.33%)
Dec 04, 2007	18.54	18.65	18.37	18.58	932,978	-0.09(-0.48%)
Dec 03, 2007	18.67	19.02	18.60	18.67	1,009,499	-0.23(-1.20%)
Nov 30, 2007	18.33	18.98	18.33	18.89	1,374,423	+0.67(+3.70%)
Nov 29, 2007	18.38	18.70	17.98	18.22	1,282,687	-0.28(-1.51%)
Nov 28, 2007	17.65	18.58	17.55	18.50	1,291,725	+0.95(+5.41%)
Nov 27, 2007	17.31	17.57	16.82	17.55	2,195,858	+1.37(+8.46%)
Nov 26, 2007	16.47	16.58	16.12	16.18	571,025	-0.11(-0.64%)
Nov 23, 2007	16.28	16.35	16.07	16.28	171,833	+0.22(+1.38%)
Nov 21, 2007	16.14	16.22	15.90	16.06	497,426	-0.14(-0.87%)
Nov 20, 2007	16.01	16.31	15.97	16.20	448,404	+0.16(+1.01%)
Nov 19, 2007	16.09	16.28	16.04	16.04	369,479	-0.19(-1.17%)
Nov 16, 2007	16.26	16.35	16.12	16.23	693,030	+0.04(+0.27%)
Nov 15, 2007	16.19	16.41	16.12	16.19	411,757	-0.06(-0.37%)
Nov 14, 2007	16.30	16.47	16.21	16.25	400,120	+0.00(+0.02%)
Nov 13, 2007	15.97	16.35	15.95	16.24	673,469	+0.27(+1.69%)
Nov 12, 2007	16.25	16.26	15.95	15.97	430,079	-0.13(-0.83%)
Nov 09, 2007	16.39	16.42	16.08	16.11	790,089	-0.42(-2.56%)
Nov 08, 2007	16.91	16.99	16.32	16.53	1,105,530	-0.23(-1.40%)
Nov 07, 2007	16.99	17.05	16.72	16.77	486,532	-0.31(-1.82%)
Nov 06, 2007	16.94	17.15	16.73	17.08	577,401	+0.22(+1.29%)
Nov 05, 2007	16.76	17.00	16.71	16.86	456,152	-0.06(-0.36%)
Nov 02, 2007	16.99	17.05	16.61	16.92	365,456	+0.04(+0.22%)
Nov 01, 2007	16.82	17.13	16.69	16.88	552,393	-0.43(-2.47%)
Oct 31, 2007	16.92	17.31	16.78	17.31	756,663	+0.43(+2.56%)
Oct 30, 2007	16.79	17.05	16.73	16.88	443,945	+0.03(+0.19%)
Oct 29, 2007	16.76	16.85	16.68	16.85	403,834	+0.05(+0.29%)
Oct 26, 2007	16.85	16.89	16.59	16.80	466,229	+0.04(+0.24%)
Oct 25, 2007	16.75	16.79	16.46	16.76	607,856	+0.05(+0.29%)
Oct 24, 2007	16.46	16.73	16.37	16.71	524,167	+0.18(+1.08%)
Oct 23, 2007	16.19	16.56	16.14	16.53	610,827	+0.40(+2.45%)
Oct 22, 2007	15.74	16.18	15.55	16.13	604,389	+0.17(+1.06%)
Oct 19, 2007	16.26	16.35	15.97	15.97	687,583	-0.27(-1.64%)
Oct 18, 2007	16.21	16.32	16.16	16.23	501,140	-0.07(-0.45%)
Oct 17, 2007	16.63	16.63	16.17	16.30	622,216	-0.11(-0.66%)
Oct 16, 2007	16.61	16.70	16.29	16.41	465,486	-0.15(-0.88%)
Oct 15, 2007	16.68	16.72	16.41	16.56	461,277	-0.08(-0.49%)
Oct 12, 2007	16.53	16.77	16.51	16.64	503,616	+0.06(+0.39%)
Oct 11, 2007	16.83	16.97	16.48	16.58	442,212	-0.16(-0.96%)
Oct 10, 2007	17.13	17.15	16.55	16.74	738,093	-0.39(-2.26%)
Oct 09, 2007	17.12	17.16	16.89	17.12	405,815	+0.08(+0.47%)
Oct 08, 2007	16.93	17.14	16.93	17.04	446,916	+0.10(+0.60%)
Oct 05, 2007	16.70	17.00	16.66	16.94	414,976	+0.32(+1.94%)
Oct 04, 2007	16.65	16.73	16.51	16.62	556,850	+0.06(+0.37%)
Oct 03, 2007	16.88	16.95	16.50	16.56	976,283	-0.38(-2.26%)
Oct 02, 2007	17.01	17.06	16.72	16.94	904,975	-0.13(-0.78%)

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.