Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.85	18.41	17.41	17.54	37,184	-0.38(-2.14%)
Dec 28, 2007	19.12	19.48	17.92	17.92	32,174	-0.87(-4.61%)
Dec 27, 2007	19.21	19.43	18.79	18.79	47,933	-0.95(-4.80%)
Dec 26, 2007	19.60	19.81	19.31	19.74	42,183	-0.06(-0.31%)
Dec 24, 2007	19.19	19.80	18.91	19.80	30,143	+0.67(+3.53%)
Dec 21, 2007	18.95	19.19	18.68	19.13	168,918	+0.56(+3.03%)
Dec 20, 2007	18.91	18.91	18.25	18.56	57,304	-0.16(-0.86%)
Dec 19, 2007	18.42	18.87	18.23	18.72	28,844	+0.27(+1.44%)
Dec 18, 2007	17.45	18.56	17.21	18.46	43,010	+1.28(+7.46%)
Dec 17, 2007	17.03	17.44	17.03	17.18	41,230	-0.09(-0.54%)
Dec 14, 2007	17.45	17.86	17.20	17.27	35,899	-0.49(-2.75%)
Dec 13, 2007	17.18	17.78	17.18	17.76	37,255	+0.41(+2.39%)
Dec 12, 2007	17.39	17.68	17.18	17.34	45,236	-0.01(-0.04%)
Dec 11, 2007	18.07	18.78	17.35	17.35	40,326	-0.60(-3.34%)
Dec 10, 2007	18.09	18.09	17.73	17.95	49,339	-0.06(-0.31%)
Dec 07, 2007	17.98	18.08	17.68	18.00	47,573	+0.11(+0.59%)
Dec 06, 2007	17.63	18.31	17.49	17.90	56,814	+0.45(+2.55%)
Dec 05, 2007	17.52	17.57	17.21	17.45	27,564	+0.30(+1.77%)
Dec 04, 2007	17.01	17.47	16.96	17.15	39,551	-0.12(-0.68%)
Dec 03, 2007	17.65	17.68	17.27	17.27	43,191	-0.30(-1.69%)
Nov 30, 2007	18.51	18.75	17.54	17.57	62,385	-0.54(-2.97%)
Nov 29, 2007	18.80	18.80	18.01	18.10	36,161	-0.77(-4.07%)
Nov 28, 2007	17.93	19.19	17.76	18.87	108,283	+1.17(+6.61%)
Nov 27, 2007	17.79	17.79	17.53	17.70	47,460	+0.00(+0.00%)
Nov 26, 2007	19.13	19.29	17.47	17.70	30,208	-1.42(-7.44%)
Nov 23, 2007	18.91	19.26	18.79	19.13	11,921	+0.24(+1.28%)
Nov 21, 2007	18.61	19.58	18.46	18.88	34,442	+0.19(+0.99%)
Nov 20, 2007	18.98	19.12	18.28	18.70	55,643	-0.32(-1.66%)
Nov 19, 2007	18.98	19.21	18.30	19.01	31,374	-0.25(-1.29%)
Nov 16, 2007	19.36	19.50	18.92	19.26	41,105	-0.05(-0.26%)
Nov 15, 2007	19.81	19.81	19.19	19.31	17,954	-0.48(-2.44%)
Nov 14, 2007	19.80	19.80	19.59	19.79	25,897	+0.01(+0.03%)
Nov 13, 2007	19.81	19.96	19.44	19.79	64,944	+0.17(+0.85%)
Nov 12, 2007	18.56	19.73	18.48	19.62	40,234	+1.03(+5.53%)
Nov 09, 2007	17.55	18.74	17.52	18.59	30,973	+0.81(+4.56%)
Nov 08, 2007	16.85	17.86	16.67	17.78	28,370	+1.11(+6.68%)
Nov 07, 2007	17.24	17.62	16.45	16.67	46,702	-0.88(-5.01%)
Nov 06, 2007	17.11	17.61	16.71	17.55	23,811	+0.51(+2.98%)
Nov 05, 2007	17.10	17.19	16.71	17.04	31,132	-0.20(-1.15%)
Nov 02, 2007	17.77	18.05	17.14	17.24	30,159	-0.25(-1.42%)
Nov 01, 2007	18.61	18.61	17.45	17.49	65,359	-1.50(-7.89%)
Oct 31, 2007	18.88	19.26	18.22	18.98	17,589	+0.12(+0.66%)
Oct 30, 2007	18.95	18.99	18.52	18.86	22,242	-0.41(-2.12%)
Oct 29, 2007	19.07	19.38	19.06	19.27	10,614	+0.24(+1.27%)
Oct 26, 2007	18.69	19.03	18.10	19.03	18,998	+0.81(+4.45%)
Oct 25, 2007	18.23	18.76	17.97	18.22	20,388	+0.15(+0.82%)
Oct 24, 2007	18.41	18.43	17.76	18.07	20,486	-0.54(-2.93%)
Oct 23, 2007	19.14	19.14	18.36	18.61	14,746	-0.34(-1.80%)
Oct 22, 2007	17.71	19.09	17.42	18.95	23,265	+1.16(+6.54%)
Oct 19, 2007	18.91	18.98	17.59	17.79	53,378	-1.12(-5.92%)
Oct 18, 2007	18.41	18.93	18.23	18.91	14,542	+0.43(+2.31%)
Oct 17, 2007	18.96	19.11	17.88	18.48	24,803	-0.22(-1.16%)
Oct 16, 2007	18.59	18.88	18.44	18.70	16,841	+0.06(+0.30%)
Oct 15, 2007	19.74	19.74	18.20	18.64	29,382	-1.13(-5.70%)
Oct 12, 2007	19.16	19.77	18.77	19.77	7,947	+0.62(+3.23%)
Oct 11, 2007	19.96	19.96	19.04	19.15	31,107	-0.72(-3.61%)
Oct 10, 2007	19.76	19.90	19.50	19.87	21,464	+0.29(+1.49%)
Oct 09, 2007	19.25	19.74	19.00	19.58	11,500	+0.40(+2.07%)
Oct 08, 2007	19.27	19.30	18.59	19.18	38,085	-0.18(-0.93%)
Oct 05, 2007	19.23	19.89	18.54	19.36	72,620	+0.39(+2.05%)
Oct 04, 2007	19.24	19.24	18.70	18.97	25,340	-0.16(-0.83%)
Oct 03, 2007	19.79	20.12	19.07	19.13	43,861	-0.85(-4.27%)
Oct 02, 2007	19.60	20.12	19.58	19.99	22,942	+0.37(+1.89%)

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.