Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.18	17.21	16.96	17.01	88,086	-0.10(-0.59%)
Dec 28, 2007	17.07	17.17	17.01	17.11	116,774	-0.05(-0.31%)
Dec 27, 2007	17.19	17.24	17.08	17.17	239,285	-0.07(-0.40%)
Dec 26, 2007	17.26	17.26	17.07	17.24	100,574	+0.01(+0.09%)
Dec 24, 2007	17.05	17.22	16.97	17.22	53,999	+0.12(+0.69%)
Dec 21, 2007	17.03	17.13	17.00	17.10	174,148	+0.07(+0.40%)
Dec 20, 2007	17.08	17.08	16.96	17.03	195,940	-0.17(-0.98%)
Dec 19, 2007	17.11	17.30	17.10	17.20	126,898	+0.05(+0.29%)
Dec 18, 2007	17.30	17.31	16.95	17.15	329,397	-0.38(-2.15%)
Dec 17, 2007	17.61	17.75	17.48	17.53	692,638	-0.69(-3.81%)
Dec 14, 2007	17.76	18.98	17.72	18.22	2,112,732	+0.26(+1.45%)
Dec 13, 2007	18.34	18.35	17.84	17.96	136,156	-0.30(-1.62%)
Dec 12, 2007	18.38	18.55	18.13	18.26	183,858	+0.05(+0.28%)
Dec 11, 2007	18.52	18.53	18.12	18.21	446,846	-0.13(-0.69%)
Dec 10, 2007	18.34	18.47	18.30	18.34	109,349	+0.04(+0.19%)
Dec 07, 2007	18.32	18.33	18.13	18.30	172,461	+0.47(+2.63%)
Dec 06, 2007	17.54	17.84	17.49	17.83	279,127	+0.67(+3.90%)
Dec 05, 2007	17.18	17.23	17.07	17.16	222,501	-0.18(-1.03%)
Dec 04, 2007	17.34	17.47	17.24	17.34	97,536	-0.07(-0.41%)
Dec 03, 2007	17.55	17.55	17.32	17.41	160,773	-0.30(-1.69%)
Nov 30, 2007	18.00	18.00	17.67	17.71	158,961	-0.32(-1.76%)
Nov 29, 2007	17.84	18.04	17.82	18.03	849,193	+0.18(+1.03%)
Nov 28, 2007	17.53	17.85	17.44	17.84	330,747	+0.50(+2.90%)
Nov 27, 2007	17.21	17.40	17.18	17.34	199,123	-0.12(-0.68%)
Nov 26, 2007	17.70	17.83	17.46	17.46	131,623	-0.06(-0.36%)
Nov 23, 2007	17.61	17.61	17.45	17.52	67,499	+0.39(+2.28%)
Nov 21, 2007	17.37	17.37	16.97	17.13	135,336	-0.44(-2.48%)
Nov 20, 2007	17.54	17.67	17.43	17.56	180,223	+0.11(+0.63%)
Nov 19, 2007	17.68	17.69	17.40	17.45	140,398	-0.08(-0.46%)
Nov 16, 2007	17.67	17.72	17.40	17.54	174,320	+0.33(+1.93%)
Nov 15, 2007	17.30	17.39	17.19	17.20	198,576	-0.16(-0.92%)
Nov 14, 2007	17.59	17.59	17.32	17.36	426,252	-0.55(-3.04%)
Nov 13, 2007	17.87	17.99	17.75	17.91	367,871	-0.04(-0.20%)
Nov 12, 2007	17.95	18.08	17.91	17.94	529,870	-0.30(-1.62%)
Nov 09, 2007	18.10	18.34	18.05	18.24	218,360	+0.11(+0.62%)
Nov 08, 2007	18.04	18.16	17.96	18.13	146,811	-0.16(-0.86%)
Nov 07, 2007	18.43	18.65	18.25	18.28	682,081	-0.54(-2.86%)
Nov 06, 2007	18.73	18.84	18.67	18.82	105,299	+0.03(+0.17%)
Nov 05, 2007	18.73	18.85	18.71	18.79	182,248	-0.09(-0.47%)
Nov 02, 2007	18.96	19.02	18.78	18.88	195,073	+0.01(+0.03%)
Nov 01, 2007	18.76	19.14	18.49	18.87	1,162,002	-1.21(-6.01%)
Oct 31, 2007	19.74	20.10	19.74	20.08	554,170	+0.52(+2.68%)
Oct 30, 2007	19.32	19.63	19.32	19.56	479,921	+0.13(+0.69%)
Oct 29, 2007	19.52	19.59	19.26	19.42	179,548	+0.06(+0.32%)
Oct 26, 2007	19.17	19.40	19.10	19.36	339,184	+0.11(+0.57%)
Oct 25, 2007	19.02	19.54	18.99	19.25	274,385	+0.26(+1.36%)
Oct 24, 2007	19.04	19.04	18.83	18.99	327,709	-0.13(-0.70%)
Oct 23, 2007	19.18	19.21	18.96	19.13	307,459	+0.77(+4.18%)
Oct 22, 2007	18.23	18.37	18.20	18.36	106,311	-0.18(-0.99%)
Oct 19, 2007	18.63	18.69	18.52	18.54	255,147	-0.09(-0.49%)
Oct 18, 2007	18.61	18.72	18.58	18.63	101,249	+0.40(+2.18%)
Oct 17, 2007	18.01	18.31	18.01	18.24	703,681	+0.34(+1.92%)
Oct 16, 2007	17.96	18.01	17.89	17.89	80,999	-0.42(-2.28%)
Oct 15, 2007	18.54	18.57	18.27	18.31	58,724	-0.13(-0.71%)
Oct 12, 2007	18.49	18.52	18.36	18.44	116,436	-0.03(-0.14%)
Oct 11, 2007	18.59	18.63	18.39	18.47	145,461	-0.06(-0.32%)
Oct 10, 2007	18.50	18.61	18.48	18.53	75,936	-0.04(-0.24%)
Oct 09, 2007	18.48	18.57	18.41	18.57	79,311	+0.02(+0.10%)
Oct 08, 2007	18.71	18.71	18.41	18.55	162,336	-0.17(-0.90%)
Oct 05, 2007	18.55	18.76	18.52	18.72	489,370	+0.39(+2.12%)
Oct 04, 2007	18.41	18.46	18.30	18.34	90,111	+0.17(+0.91%)
Oct 03, 2007	18.09	18.23	18.07	18.17	178,198	-0.02(-0.13%)
Oct 02, 2007	18.12	18.21	18.08	18.19	90,786	-0.03(-0.16%)

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.