Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.34	16.34	16.12	16.14	959,083	-0.17(-1.04%)
Dec 28, 2007	16.34	16.35	16.23	16.31	844,972	-0.02(-0.14%)
Dec 27, 2007	16.28	16.36	16.17	16.33	931,197	+0.06(+0.36%)
Dec 26, 2007	16.28	16.33	16.16	16.27	799,683	-0.04(-0.22%)
Dec 24, 2007	16.07	16.34	16.07	16.31	360,212	+0.24(+1.49%)
Dec 21, 2007	16.13	16.22	15.94	16.07	2,197,254	+0.02(+0.15%)
Dec 20, 2007	16.04	16.06	15.78	16.05	1,195,518	+0.13(+0.81%)
Dec 19, 2007	15.93	16.02	15.84	15.92	834,536	-0.02(-0.15%)
Dec 18, 2007	15.89	15.96	15.71	15.94	1,264,806	+0.15(+0.93%)
Dec 17, 2007	15.87	15.98	15.70	15.79	1,503,465	+0.29(+1.85%)
Dec 14, 2007	15.83	15.92	15.49	15.51	997,919	-0.42(-2.64%)
Dec 13, 2007	15.68	15.95	15.66	15.93	1,144,262	+0.20(+1.30%)
Dec 12, 2007	16.25	16.25	15.57	15.72	2,385,914	-0.19(-1.21%)
Dec 11, 2007	16.08	16.19	15.86	15.92	1,484,306	-0.16(-0.98%)
Dec 10, 2007	15.97	16.11	15.93	16.07	738,961	+0.11(+0.70%)
Dec 07, 2007	15.76	16.01	15.76	15.96	942,146	+0.19(+1.19%)
Dec 06, 2007	15.65	15.78	15.53	15.78	965,242	+0.14(+0.90%)
Dec 05, 2007	15.66	15.76	15.50	15.64	943,857	+0.18(+1.17%)
Dec 04, 2007	15.68	15.68	15.21	15.45	2,160,661	-0.39(-2.47%)
Dec 03, 2007	15.85	15.93	15.77	15.85	840,021	-0.11(-0.66%)
Nov 30, 2007	15.89	15.96	15.64	15.95	1,877,424	+0.26(+1.64%)
Nov 29, 2007	15.42	15.76	15.38	15.69	1,474,381	+0.18(+1.13%)
Nov 28, 2007	15.35	15.54	15.30	15.52	1,967,361	+0.26(+1.69%)
Nov 27, 2007	15.50	15.57	15.13	15.26	1,978,285	-0.14(-0.91%)
Nov 26, 2007	15.54	15.78	15.40	15.40	1,023,942	-0.17(-1.09%)
Nov 23, 2007	15.52	15.67	15.48	15.57	234,280	+0.11(+0.72%)
Nov 21, 2007	15.49	15.72	15.38	15.46	1,245,132	-0.19(-1.23%)
Nov 20, 2007	15.34	15.69	15.34	15.65	1,191,039	+0.29(+1.90%)
Nov 19, 2007	15.48	15.51	15.34	15.36	953,609	-0.20(-1.28%)
Nov 16, 2007	15.79	15.83	15.40	15.56	2,089,591	-0.21(-1.33%)
Nov 15, 2007	15.86	15.93	15.66	15.77	1,359,756	-0.04(-0.22%)
Nov 14, 2007	15.78	15.93	15.72	15.81	1,869,237	+0.06(+0.37%)
Nov 13, 2007	15.68	15.78	15.41	15.75	1,060,707	+0.15(+0.94%)
Nov 12, 2007	16.00	16.00	15.55	15.60	1,145,391	-0.39(-2.41%)
Nov 09, 2007	16.17	16.20	15.92	15.99	1,329,133	-0.34(-2.08%)
Nov 08, 2007	16.07	16.36	16.00	16.33	1,527,948	+0.40(+2.49%)
Nov 07, 2007	15.87	16.08	15.85	15.93	1,839,984	-0.16(-0.98%)
Nov 06, 2007	15.87	16.10	15.73	16.09	852,157	+0.20(+1.25%)
Nov 05, 2007	15.89	16.03	15.81	15.89	1,143,509	-0.23(-1.45%)
Nov 02, 2007	16.27	16.28	15.97	16.12	1,148,642	-0.12(-0.72%)
Nov 01, 2007	16.25	16.45	16.07	16.24	995,695	-0.22(-1.35%)
Oct 31, 2007	16.37	16.47	16.17	16.46	1,768,470	+0.15(+0.93%)
Oct 30, 2007	16.02	16.51	15.93	16.31	2,776,141	+0.21(+1.31%)
Oct 29, 2007	16.09	16.21	15.99	16.10	1,479,514	+0.09(+0.58%)
Oct 26, 2007	15.99	16.09	15.85	16.00	1,035,899	+0.19(+1.18%)
Oct 25, 2007	15.74	15.83	15.64	15.82	1,979,243	+0.11(+0.71%)
Oct 24, 2007	15.69	15.82	15.53	15.71	2,153,746	-0.04(-0.22%)
Oct 23, 2007	16.14	16.17	15.60	15.74	2,113,200	-0.33(-2.07%)
Oct 22, 2007	15.89	16.22	15.88	16.07	1,220,496	+0.02(+0.15%)
Oct 19, 2007	16.44	16.44	16.05	16.05	1,449,745	-0.39(-2.38%)
Oct 18, 2007	16.23	16.48	16.20	16.44	1,193,978	+0.19(+1.15%)
Oct 17, 2007	16.40	16.40	16.12	16.26	1,190,899	-0.06(-0.36%)
Oct 16, 2007	16.37	16.51	16.27	16.31	851,644	-0.09(-0.57%)
Oct 15, 2007	16.56	16.60	16.30	16.41	866,699	-0.18(-1.09%)
Oct 12, 2007	16.51	16.73	16.50	16.59	838,128	+0.03(+0.18%)
Oct 11, 2007	16.66	16.77	16.42	16.56	1,172,593	-0.06(-0.39%)
Oct 10, 2007	16.59	16.72	16.46	16.62	940,093	+0.04(+0.21%)
Oct 09, 2007	16.47	16.59	16.31	16.59	989,707	+0.15(+0.89%)
Oct 08, 2007	16.47	16.53	16.35	16.44	623,421	-0.11(-0.64%)
Oct 05, 2007	16.52	16.58	16.41	16.55	840,866	+0.11(+0.64%)
Oct 04, 2007	16.44	16.51	16.29	16.44	785,264	+0.08(+0.50%)
Oct 03, 2007	16.13	16.44	16.07	16.36	635,739	+0.12(+0.72%)
Oct 02, 2007	16.31	16.35	16.22	16.24	916,484	-0.14(-0.86%)

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.