Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.15	16.44	15.84	16.33	809,657	+0.11(+0.65%)
Dec 28, 2007	16.42	16.44	16.02	16.23	667,343	+0.01(+0.08%)
Dec 27, 2007	16.60	16.71	15.97	16.21	713,008	-0.74(-4.35%)
Dec 26, 2007	17.38	17.38	16.75	16.95	786,760	-0.22(-1.26%)
Dec 24, 2007	16.75	17.23	16.75	17.17	337,597	+0.51(+3.09%)
Dec 21, 2007	16.44	16.72	16.13	16.65	854,923	+0.53(+3.27%)
Dec 20, 2007	16.38	16.46	15.97	16.13	792,080	-0.24(-1.44%)
Dec 19, 2007	16.31	16.44	15.85	16.36	725,173	+0.22(+1.34%)
Dec 18, 2007	16.56	16.61	15.82	16.15	727,914	-0.02(-0.15%)
Dec 17, 2007	16.31	16.69	16.07	16.17	709,712	-0.35(-2.10%)
Dec 14, 2007	16.68	16.73	16.38	16.52	914,447	-0.13(-0.78%)
Dec 13, 2007	16.38	16.72	16.14	16.65	957,493	+0.41(+2.52%)
Dec 12, 2007	16.13	16.62	16.03	16.24	1,007,669	+0.66(+4.26%)
Dec 11, 2007	16.13	16.16	15.50	15.57	729,478	-0.49(-3.05%)
Dec 10, 2007	15.50	16.11	15.50	16.06	1,474,958	+0.56(+3.60%)
Dec 07, 2007	15.41	15.78	15.41	15.51	1,059,224	-0.09(-0.60%)
Dec 06, 2007	15.59	15.77	15.41	15.60	933,004	-0.15(-0.98%)
Dec 05, 2007	15.74	16.14	15.66	15.75	564,113	+0.04(+0.28%)
Dec 04, 2007	15.82	15.82	15.52	15.71	717,918	-0.12(-0.74%)
Dec 03, 2007	16.57	16.65	15.83	15.83	513,441	-0.56(-3.41%)
Nov 30, 2007	15.69	16.40	15.69	16.39	1,111,782	+0.92(+5.98%)
Nov 29, 2007	15.79	15.79	15.41	15.46	542,445	-0.33(-2.08%)
Nov 28, 2007	14.79	15.84	14.79	15.79	1,007,907	+0.97(+6.53%)
Nov 27, 2007	15.25	15.56	14.45	14.82	1,892,745	-0.42(-2.73%)
Nov 26, 2007	16.07	16.24	15.17	15.24	1,049,148	-0.85(-5.28%)
Nov 23, 2007	15.66	16.21	15.66	16.09	456,232	+0.42(+2.69%)
Nov 21, 2007	16.44	16.57	15.14	15.67	3,202,824	-1.05(-6.27%)
Nov 20, 2007	16.49	16.75	16.39	16.72	1,366,902	+0.17(+1.05%)
Nov 19, 2007	17.18	17.18	16.36	16.54	1,175,948	-0.79(-4.58%)
Nov 16, 2007	17.06	17.83	16.91	17.34	1,038,910	-0.25(-1.45%)
Nov 15, 2007	17.78	18.14	17.46	17.59	620,057	-0.36(-2.00%)
Nov 14, 2007	18.60	19.38	17.78	17.95	1,105,011	-0.43(-2.36%)
Nov 13, 2007	17.97	18.65	17.97	18.38	969,585	+0.25(+1.40%)
Nov 12, 2007	18.51	18.51	18.10	18.13	456,095	-0.06(-0.31%)
Nov 09, 2007	18.60	18.87	17.83	18.19	2,109,259	+0.14(+0.76%)
Nov 08, 2007	18.28	18.59	17.54	18.05	1,625,609	-0.37(-2.02%)
Nov 07, 2007	18.60	18.94	18.29	18.42	1,310,407	-0.68(-3.54%)
Nov 06, 2007	19.04	19.16	18.61	19.10	720,982	+0.23(+1.22%)
Nov 05, 2007	19.23	19.23	18.57	18.87	925,007	-0.51(-2.66%)
Nov 02, 2007	19.99	20.00	19.22	19.38	568,789	-0.06(-0.32%)
Nov 01, 2007	19.57	20.02	19.27	19.45	605,386	-0.60(-2.97%)
Oct 31, 2007	19.95	20.25	19.95	20.04	1,214,480	+0.17(+0.84%)
Oct 30, 2007	20.16	20.24	19.82	19.87	607,965	-0.26(-1.29%)
Oct 29, 2007	20.20	20.23	19.89	20.13	471,733	+0.02(+0.09%)
Oct 26, 2007	20.16	20.16	19.70	20.12	684,546	+0.11(+0.53%)
Oct 25, 2007	20.00	20.16	19.80	20.01	631,343	+0.06(+0.31%)
Oct 24, 2007	19.69	19.95	19.56	19.95	596,841	+0.26(+1.32%)
Oct 23, 2007	19.75	19.78	19.50	19.69	714,694	+0.25(+1.28%)
Oct 22, 2007	19.04	19.52	18.98	19.44	726,786	+0.17(+0.87%)
Oct 19, 2007	19.35	19.35	19.10	19.27	1,088,244	-0.17(-0.86%)
Oct 18, 2007	19.45	19.51	19.23	19.44	634,406	-0.23(-1.17%)
Oct 17, 2007	19.69	19.81	19.07	19.67	1,003,603	+0.11(+0.54%)
Oct 16, 2007	19.63	19.72	19.10	19.56	1,410,848	-0.22(-1.13%)
Oct 15, 2007	20.24	20.24	19.69	19.79	1,077,765	-0.29(-1.45%)
Oct 12, 2007	19.82	20.19	19.71	20.08	1,118,392	+0.32(+1.63%)
Oct 11, 2007	20.16	20.28	19.56	19.76	1,194,328	-0.39(-1.94%)
Oct 10, 2007	20.31	20.32	19.92	20.15	1,131,451	-0.17(-0.82%)
Oct 09, 2007	20.39	20.39	19.92	20.31	1,762,633	+0.10(+0.49%)
Oct 08, 2007	20.21	20.39	20.08	20.21	2,090,074	+0.14(+0.71%)
Oct 05, 2007	19.73	20.31	19.72	20.07	2,774,459	+0.30(+1.51%)
Oct 04, 2007	19.51	19.89	19.45	19.77	14,750,307	+0.08(+0.41%)
Oct 03, 2007	20.34	20.34	19.60	19.69	2,883,606	-0.81(-3.93%)
Oct 02, 2007	20.72	20.75	20.39	20.50	949,916	-0.19(-0.90%)

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.