Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.47	19.99	19.06	19.47	283,543	-0.06(-0.31%)
Dec 28, 2007	19.25	19.99	19.25	19.53	157,196	+0.50(+2.63%)
Dec 27, 2007	20.25	20.25	19.03	19.03	169,497	-1.28(-6.30%)
Dec 26, 2007	19.71	20.35	19.29	20.31	218,777	+0.49(+2.47%)
Dec 24, 2007	19.38	19.85	19.33	19.82	81,076	+0.44(+2.27%)
Dec 21, 2007	18.73	19.45	18.62	19.38	520,356	+0.99(+5.38%)
Dec 20, 2007	18.44	18.74	17.77	18.39	200,783	+0.18(+0.99%)
Dec 19, 2007	18.22	18.36	17.60	18.21	151,153	-0.01(-0.05%)
Dec 18, 2007	18.50	18.68	17.50	18.22	315,306	-0.04(-0.22%)
Dec 17, 2007	18.27	18.49	18.10	18.26	151,710	-0.16(-0.87%)
Dec 14, 2007	18.11	18.51	18.00	18.42	143,224	+0.00(+0.00%)
Dec 13, 2007	18.34	18.56	18.15	18.42	121,961	-0.10(-0.54%)
Dec 12, 2007	18.87	19.12	18.17	18.52	128,413	+0.20(+1.09%)
Dec 11, 2007	19.15	19.24	18.27	18.32	163,415	-0.70(-3.68%)
Dec 10, 2007	18.62	19.04	18.60	19.02	126,844	+0.37(+1.98%)
Dec 07, 2007	19.05	19.05	18.34	18.65	137,251	-0.35(-1.84%)
Dec 06, 2007	18.18	19.23	18.12	19.00	137,780	+0.82(+4.51%)
Dec 05, 2007	18.32	18.46	17.95	18.18	207,765	+0.20(+1.11%)
Dec 04, 2007	18.10	18.29	17.75	17.98	106,716	-0.32(-1.75%)
Dec 03, 2007	18.90	19.48	18.23	18.30	163,711	-0.60(-3.17%)
Nov 30, 2007	19.22	19.44	18.76	18.90	193,491	+0.04(+0.21%)
Nov 29, 2007	18.99	19.20	18.69	18.86	109,425	-0.14(-0.74%)
Nov 28, 2007	18.35	19.21	18.35	19.00	238,584	+0.86(+4.74%)
Nov 27, 2007	18.27	18.86	18.09	18.14	234,402	-0.04(-0.22%)
Nov 26, 2007	19.00	19.12	18.16	18.18	183,383	-0.81(-4.27%)
Nov 23, 2007	18.51	19.26	18.13	18.99	78,955	+0.74(+4.05%)
Nov 21, 2007	18.03	18.85	17.93	18.25	176,294	+0.15(+0.83%)
Nov 20, 2007	17.90	18.46	17.59	18.10	209,168	+0.39(+2.20%)
Nov 19, 2007	17.82	17.99	17.50	17.71	129,386	-0.33(-1.83%)
Nov 16, 2007	18.29	18.44	17.76	18.04	185,786	-0.20(-1.10%)
Nov 15, 2007	18.32	18.87	18.01	18.24	228,510	-0.23(-1.25%)
Nov 14, 2007	18.31	18.64	17.95	18.47	167,889	+0.29(+1.60%)
Nov 13, 2007	18.08	18.29	17.44	18.18	244,068	+0.30(+1.68%)
Nov 12, 2007	18.33	18.35	17.73	17.88	179,700	-0.43(-2.35%)
Nov 09, 2007	19.12	19.42	18.25	18.31	189,397	-1.04(-5.37%)
Nov 08, 2007	19.53	19.74	18.62	19.35	199,847	-0.03(-0.15%)
Nov 07, 2007	20.01	20.19	19.26	19.38	157,259	-0.89(-4.39%)
Nov 06, 2007	19.47	20.29	19.39	20.27	143,962	+0.79(+4.06%)
Nov 05, 2007	19.47	19.72	19.17	19.48	174,511	-0.22(-1.12%)
Nov 02, 2007	19.84	20.10	19.46	19.70	163,060	+0.17(+0.87%)
Nov 01, 2007	20.28	20.63	19.38	19.53	246,594	-1.12(-5.42%)
Oct 31, 2007	20.96	20.96	20.25	20.65	190,010	-0.19(-0.91%)
Oct 30, 2007	20.07	21.07	20.07	20.84	365,321	+0.71(+3.53%)
Oct 29, 2007	19.67	20.45	19.50	20.13	233,237	+0.60(+3.07%)
Oct 26, 2007	18.87	19.64	18.40	19.53	180,951	+0.96(+5.17%)
Oct 25, 2007	18.71	19.14	18.33	18.57	290,979	+0.05(+0.27%)
Oct 24, 2007	18.44	18.98	18.33	18.52	329,053	-0.31(-1.65%)
Oct 23, 2007	19.55	19.55	18.58	18.83	252,429	-0.60(-3.09%)
Oct 22, 2007	18.70	19.52	18.50	19.43	182,200	+0.69(+3.68%)
Oct 19, 2007	19.99	20.00	18.71	18.74	220,676	-1.25(-6.25%)
Oct 18, 2007	19.74	20.15	19.64	19.99	167,048	+0.17(+0.86%)
Oct 17, 2007	19.92	20.38	19.56	19.82	249,411	+0.13(+0.66%)
Oct 16, 2007	19.87	20.13	19.67	19.69	147,491	-0.27(-1.35%)
Oct 15, 2007	20.16	20.39	19.61	19.96	326,686	-0.12(-0.60%)
Oct 12, 2007	20.07	20.20	20.01	20.08	221,389	+0.02(+0.10%)
Oct 11, 2007	20.46	20.47	19.97	20.06	485,445	-0.21(-1.04%)
Oct 10, 2007	20.21	20.49	20.08	20.27	638,433	+0.07(+0.35%)
Oct 09, 2007	19.98	20.50	19.85	20.20	454,972	+0.32(+1.61%)
Oct 08, 2007	19.74	19.98	19.63	19.88	208,310	+0.16(+0.81%)
Oct 05, 2007	19.67	19.85	19.42	19.72	281,897	+0.22(+1.13%)
Oct 04, 2007	19.60	19.66	19.33	19.50	254,135	-0.05(-0.26%)
Oct 03, 2007	19.45	19.66	19.29	19.55	418,191	-0.05(-0.26%)
Oct 02, 2007	19.65	19.75	19.41	19.60	458,871	-0.12(-0.61%)

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.