Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.62	16.71	16.44	16.48	257,718	-0.22(-1.29%)
Dec 28, 2007	16.67	16.82	16.65	16.70	138,762	+0.22(+1.35%)
Dec 27, 2007	16.53	16.62	16.44	16.48	73,712	-0.03(-0.20%)
Dec 26, 2007	15.61	16.53	15.61	16.51	132,178	+0.19(+1.16%)
Dec 24, 2007	16.21	16.38	16.19	16.32	34,931	+0.05(+0.29%)
Dec 21, 2007	16.15	16.28	16.15	16.28	129,810	+0.22(+1.35%)
Dec 20, 2007	16.12	16.12	15.90	16.06	80,076	-0.36(-2.18%)
Dec 19, 2007	16.44	16.52	16.35	16.42	160,449	-0.17(-1.02%)
Dec 18, 2007	16.36	16.69	16.36	16.59	388,235	+0.22(+1.32%)
Dec 17, 2007	16.53	16.62	16.33	16.37	142,391	-0.36(-2.14%)
Dec 14, 2007	16.89	16.89	16.67	16.73	268,501	-0.39(-2.29%)
Dec 13, 2007	17.19	17.19	16.92	17.12	129,958	-0.18(-1.02%)
Dec 12, 2007	17.49	17.56	17.18	17.30	150,976	+0.20(+1.15%)
Dec 11, 2007	17.52	17.61	17.06	17.10	130,698	-0.51(-2.91%)
Dec 10, 2007	17.56	17.63	17.54	17.61	62,314	+0.19(+1.12%)
Dec 07, 2007	17.48	17.53	17.37	17.42	1,012,282	-0.05(-0.31%)
Dec 06, 2007	17.16	17.47	17.16	17.47	91,769	+0.26(+1.49%)
Dec 05, 2007	17.20	17.25	17.13	17.21	317,346	+0.10(+0.59%)
Dec 04, 2007	17.05	17.16	17.05	17.11	380,845	-0.16(-0.94%)
Dec 03, 2007	17.17	17.34	17.17	17.28	197,913	-0.07(-0.43%)
Nov 30, 2007	17.53	17.54	17.22	17.35	122,705	+0.13(+0.75%)
Nov 29, 2007	17.15	17.35	17.13	17.22	66,163	-0.16(-0.89%)
Nov 28, 2007	17.17	17.40	16.99	17.38	60,316	+0.46(+2.72%)
Nov 27, 2007	16.75	16.92	16.75	16.92	72,254	+0.46(+2.79%)
Nov 26, 2007	16.75	16.82	16.43	16.46	137,062	-0.17(-1.02%)
Nov 23, 2007	16.46	16.69	16.46	16.63	84,221	+0.51(+3.19%)
Nov 21, 2007	16.31	16.31	16.03	16.11	246,150	-0.47(-2.81%)
Nov 20, 2007	16.47	16.71	16.44	16.58	117,820	+0.20(+1.24%)
Nov 19, 2007	16.70	16.70	16.31	16.38	182,577	-0.55(-3.27%)
Nov 16, 2007	16.86	16.96	16.74	16.93	612,934	+0.00(+0.00%)
Nov 15, 2007	17.01	17.11	16.78	16.93	130,254	-0.21(-1.22%)
Nov 14, 2007	17.38	17.39	17.07	17.14	142,095	-0.01(-0.06%)
Nov 13, 2007	16.86	17.17	16.85	17.15	119,597	+0.61(+3.66%)
Nov 12, 2007	16.63	16.77	16.49	16.55	84,221	-0.27(-1.61%)
Nov 09, 2007	16.90	16.99	16.68	16.82	148,164	-0.41(-2.35%)
Nov 08, 2007	17.27	17.27	16.98	17.22	223,504	-0.38(-2.15%)
Nov 07, 2007	17.84	17.93	17.57	17.60	106,867	-0.43(-2.40%)
Nov 06, 2007	17.91	18.04	17.86	18.03	205,890	+0.29(+1.64%)
Nov 05, 2007	17.60	17.83	17.58	17.74	358,347	-0.30(-1.65%)
Nov 02, 2007	18.03	18.07	17.85	18.04	750,737	-0.14(-0.78%)
Nov 01, 2007	18.27	18.30	18.15	18.18	280,786	-0.41(-2.18%)
Oct 31, 2007	18.52	18.69	18.45	18.59	83,333	+0.24(+1.29%)
Oct 30, 2007	18.38	18.42	18.30	18.35	82,148	-0.16(-0.88%)
Oct 29, 2007	18.45	18.51	18.38	18.51	147,424	+0.03(+0.18%)
Oct 26, 2007	18.32	18.50	18.31	18.48	59,058	+0.24(+1.33%)
Oct 25, 2007	18.26	18.29	18.10	18.23	86,885	+0.05(+0.30%)
Oct 24, 2007	18.20	18.24	17.87	18.18	115,748	-0.24(-1.28%)
Oct 23, 2007	18.31	18.43	18.19	18.42	93,990	+0.30(+1.68%)
Oct 22, 2007	17.94	18.12	17.91	18.11	50,177	-0.17(-0.92%)
Oct 19, 2007	18.46	18.50	18.24	18.28	139,283	-0.39(-2.06%)
Oct 18, 2007	18.53	18.69	18.52	18.67	70,751	+0.02(+0.11%)
Oct 17, 2007	18.79	18.83	18.55	18.65	58,170	+0.09(+0.51%)
Oct 16, 2007	18.54	18.63	18.44	18.55	160,893	-0.25(-1.33%)
Oct 15, 2007	18.98	19.07	18.73	18.80	401,715	-0.13(-0.68%)
Oct 12, 2007	18.77	18.98	18.77	18.93	55,950	-0.02(-0.11%)
Oct 11, 2007	19.05	19.17	18.89	18.95	81,852	+0.11(+0.57%)
Oct 10, 2007	18.91	18.91	18.76	18.84	101,539	+0.08(+0.43%)
Oct 09, 2007	18.54	18.76	18.52	18.76	204,706	+0.30(+1.61%)
Oct 08, 2007	18.50	18.52	18.41	18.46	81,408	-0.14(-0.73%)
Oct 05, 2007	18.47	18.66	18.43	18.60	1,423,027	+0.20(+1.10%)
Oct 04, 2007	18.28	18.40	18.24	18.40	490,673	+0.45(+2.48%)
Oct 03, 2007	18.06	18.11	17.94	17.95	255,327	-0.12(-0.67%)
Oct 02, 2007	18.08	18.13	17.96	18.07	305,801	+0.07(+0.38%)

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.