Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.87	18.43	17.43	17.56	37,136	-0.38(-2.14%)
Dec 28, 2007	19.14	19.51	17.95	17.95	32,133	-0.87(-4.61%)
Dec 27, 2007	19.24	19.46	18.82	18.82	47,872	-0.95(-4.80%)
Dec 26, 2007	19.63	19.83	19.34	19.76	42,129	-0.06(-0.31%)
Dec 24, 2007	19.21	19.83	18.94	19.83	30,104	+0.68(+3.53%)
Dec 21, 2007	18.97	19.21	18.70	19.15	168,702	+0.56(+3.03%)
Dec 20, 2007	18.93	18.93	18.27	18.59	57,230	-0.16(-0.86%)
Dec 19, 2007	18.44	18.90	18.26	18.75	28,807	+0.27(+1.44%)
Dec 18, 2007	17.48	18.59	17.23	18.48	42,955	+1.28(+7.46%)
Dec 17, 2007	17.06	17.46	17.06	17.20	41,177	-0.09(-0.54%)
Dec 14, 2007	17.48	17.88	17.22	17.29	35,854	-0.49(-2.75%)
Dec 13, 2007	17.20	17.80	17.20	17.78	37,207	+0.42(+2.39%)
Dec 12, 2007	17.41	17.71	17.20	17.36	45,178	-0.01(-0.04%)
Dec 11, 2007	18.10	18.81	17.37	17.37	40,275	-0.60(-3.34%)
Dec 10, 2007	18.11	18.11	17.76	17.97	49,275	-0.06(-0.31%)
Dec 07, 2007	18.00	18.10	17.71	18.03	47,512	+0.11(+0.59%)
Dec 06, 2007	17.65	18.33	17.51	17.92	56,742	+0.45(+2.55%)
Dec 05, 2007	17.54	17.59	17.23	17.48	27,529	+0.30(+1.77%)
Dec 04, 2007	17.04	17.50	16.98	17.17	39,500	-0.12(-0.68%)
Dec 03, 2007	17.67	17.71	17.29	17.29	43,136	-0.30(-1.69%)
Nov 30, 2007	18.53	18.78	17.56	17.59	62,305	-0.54(-2.97%)
Nov 29, 2007	18.82	18.82	18.03	18.13	36,115	-0.77(-4.07%)
Nov 28, 2007	17.95	19.21	17.78	18.90	108,144	+1.17(+6.61%)
Nov 27, 2007	17.81	17.81	17.56	17.72	47,399	+0.00(+0.00%)
Nov 26, 2007	19.16	19.31	17.50	17.72	30,169	-1.43(-7.44%)
Nov 23, 2007	18.93	19.28	18.82	19.15	11,906	+0.24(+1.28%)
Nov 21, 2007	18.64	19.61	18.49	18.91	34,398	+0.19(+0.99%)
Nov 20, 2007	19.01	19.14	18.31	18.72	55,572	-0.32(-1.66%)
Nov 19, 2007	19.00	19.24	18.33	19.04	31,334	-0.25(-1.28%)
Nov 16, 2007	19.39	19.52	18.95	19.29	41,053	-0.05(-0.26%)
Nov 15, 2007	19.83	19.83	19.22	19.34	17,931	-0.48(-2.44%)
Nov 14, 2007	19.83	19.83	19.61	19.82	25,864	+0.01(+0.03%)
Nov 13, 2007	19.83	19.99	19.47	19.81	64,861	+0.17(+0.85%)
Nov 12, 2007	18.58	19.76	18.50	19.65	40,183	+1.03(+5.53%)
Nov 09, 2007	17.58	18.77	17.54	18.62	30,934	+0.81(+4.56%)
Nov 08, 2007	16.87	17.88	16.70	17.80	28,334	+1.12(+6.68%)
Nov 07, 2007	17.26	17.64	16.47	16.69	46,642	-0.88(-5.01%)
Nov 06, 2007	17.13	17.63	16.73	17.57	23,781	+0.51(+2.98%)
Nov 05, 2007	17.12	17.21	16.73	17.06	31,092	-0.20(-1.15%)
Nov 02, 2007	17.79	18.07	17.17	17.26	30,120	-0.25(-1.42%)
Nov 01, 2007	18.64	18.64	17.48	17.51	65,276	-1.50(-7.89%)
Oct 31, 2007	18.90	19.29	18.25	19.01	17,567	+0.12(+0.66%)
Oct 30, 2007	18.98	19.01	18.54	18.88	22,214	-0.41(-2.12%)
Oct 29, 2007	19.09	19.40	19.08	19.29	10,601	+0.24(+1.27%)
Oct 26, 2007	18.72	19.05	18.13	19.05	18,974	+0.81(+4.45%)
Oct 25, 2007	18.26	18.78	17.99	18.24	20,361	+0.15(+0.82%)
Oct 24, 2007	18.44	18.46	17.79	18.09	20,460	-0.55(-2.93%)
Oct 23, 2007	19.17	19.17	18.39	18.64	14,727	-0.34(-1.80%)
Oct 22, 2007	17.74	19.11	17.44	18.98	23,235	+1.17(+6.54%)
Oct 19, 2007	18.93	19.01	17.61	17.81	53,309	-1.12(-5.92%)
Oct 18, 2007	18.43	18.95	18.25	18.93	14,523	+0.43(+2.31%)
Oct 17, 2007	18.98	19.13	17.90	18.51	24,771	-0.22(-1.16%)
Oct 16, 2007	18.62	18.90	18.47	18.72	16,820	+0.06(+0.30%)
Oct 15, 2007	19.76	19.76	18.23	18.67	29,344	-1.13(-5.70%)
Oct 12, 2007	19.18	19.79	18.79	19.79	7,937	+0.62(+3.23%)
Oct 11, 2007	19.99	19.99	19.06	19.17	31,068	-0.72(-3.61%)
Oct 10, 2007	19.78	19.92	19.52	19.89	21,436	+0.29(+1.49%)
Oct 09, 2007	19.27	19.76	19.03	19.60	11,485	+0.40(+2.07%)
Oct 08, 2007	19.30	19.32	18.62	19.21	38,037	-0.18(-0.93%)
Oct 05, 2007	19.26	19.91	18.56	19.39	72,527	+0.39(+2.05%)
Oct 04, 2007	19.27	19.27	18.72	19.00	25,307	-0.16(-0.83%)
Oct 03, 2007	19.82	20.14	19.09	19.16	43,805	-0.86(-4.27%)
Oct 02, 2007	19.62	20.15	19.61	20.01	22,913	+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.