Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.90	16.95	16.74	16.84	1,653,316	-0.05(-0.29%)
Dec 28, 2007	16.94	16.98	16.82	16.89	1,300,120	+0.09(+0.52%)
Dec 27, 2007	16.90	16.93	16.75	16.80	1,287,293	+0.00(+0.00%)
Dec 26, 2007	16.84	16.86	16.72	16.80	927,654	-0.17(-1.00%)
Dec 24, 2007	16.57	16.99	16.57	16.97	797,451	+0.36(+2.14%)
Dec 21, 2007	16.73	16.73	16.28	16.61	2,477,600	-0.10(-0.59%)
Dec 20, 2007	16.74	16.90	16.62	16.71	2,529,857	-0.07(-0.44%)
Dec 19, 2007	16.72	16.97	16.62	16.79	3,436,896	+0.12(+0.74%)
Dec 18, 2007	16.70	16.80	16.40	16.66	3,340,675	-0.02(-0.10%)
Dec 17, 2007	16.83	17.03	16.57	16.68	3,013,123	-0.04(-0.25%)
Dec 14, 2007	16.51	16.89	16.41	16.72	3,242,846	+0.01(+0.07%)
Dec 13, 2007	16.46	16.79	16.45	16.71	2,699,852	-0.04(-0.22%)
Dec 12, 2007	16.91	17.09	16.61	16.75	3,159,546	+0.07(+0.42%)
Dec 11, 2007	17.02	17.33	16.63	16.68	3,346,038	-0.45(-2.61%)
Dec 10, 2007	16.99	17.22	16.99	17.12	1,895,242	+0.08(+0.46%)
Dec 07, 2007	17.17	17.19	16.99	17.04	2,953,318	+0.11(+0.66%)
Dec 06, 2007	16.91	16.98	16.72	16.93	1,847,806	+0.06(+0.34%)
Dec 05, 2007	16.83	16.97	16.73	16.87	2,401,301	+0.13(+0.79%)
Dec 04, 2007	16.95	16.97	16.70	16.74	2,813,700	-0.50(-2.92%)
Dec 03, 2007	17.14	17.32	17.08	17.25	2,218,302	-0.02(-0.10%)
Nov 30, 2007	17.02	17.30	17.00	17.26	3,585,979	+0.22(+1.31%)
Nov 29, 2007	17.06	17.25	16.91	17.04	3,069,755	-0.22(-1.27%)
Nov 28, 2007	16.75	17.27	16.75	17.26	2,755,938	+0.50(+2.98%)
Nov 27, 2007	16.32	16.81	16.16	16.76	3,732,976	+0.44(+2.71%)
Nov 26, 2007	16.51	16.66	16.28	16.32	2,868,183	-0.24(-1.42%)
Nov 23, 2007	16.50	16.67	16.48	16.55	822,376	+0.22(+1.37%)
Nov 21, 2007	16.57	16.57	16.26	16.33	3,194,929	-0.27(-1.64%)
Nov 20, 2007	16.56	16.69	16.24	16.60	3,553,065	+0.06(+0.37%)
Nov 19, 2007	16.71	16.74	16.45	16.54	2,602,660	-0.34(-2.01%)
Nov 16, 2007	16.91	16.95	16.74	16.88	2,961,331	+0.06(+0.37%)
Nov 15, 2007	17.37	17.37	16.73	16.82	3,136,431	-0.60(-3.46%)
Nov 14, 2007	17.75	17.83	17.35	17.42	2,557,163	-0.21(-1.17%)
Nov 13, 2007	17.69	17.70	17.49	17.63	2,000,278	+0.35(+2.03%)
Nov 12, 2007	16.93	17.65	16.80	17.28	4,486,286	-0.44(-2.47%)
Nov 09, 2007	17.95	18.07	17.66	17.71	5,661,404	-0.61(-3.34%)
Nov 08, 2007	18.18	18.39	17.73	18.33	4,119,387	+0.21(+1.16%)
Nov 07, 2007	18.73	19.03	18.10	18.11	3,013,246	-0.81(-4.26%)
Nov 06, 2007	19.07	19.39	18.74	18.92	3,463,034	+0.17(+0.90%)
Nov 05, 2007	18.72	18.96	18.56	18.75	2,381,262	-0.26(-1.35%)
Nov 02, 2007	19.11	19.26	18.54	19.01	2,525,457	+0.48(+2.56%)
Nov 01, 2007	19.07	19.16	18.44	18.53	3,032,242	-0.64(-3.32%)
Oct 31, 2007	18.89	19.24	18.56	19.17	3,808,394	+0.52(+2.79%)
Oct 30, 2007	18.29	18.78	18.27	18.65	2,224,144	+0.13(+0.71%)
Oct 29, 2007	18.35	18.55	18.21	18.52	2,271,580	+0.31(+1.68%)
Oct 26, 2007	17.79	18.24	17.77	18.21	1,886,287	+0.56(+3.16%)
Oct 25, 2007	17.77	17.88	17.49	17.65	1,545,284	+0.07(+0.40%)
Oct 24, 2007	17.75	17.84	17.34	17.58	1,802,549	-0.17(-0.98%)
Oct 23, 2007	17.65	17.85	17.54	17.75	2,521,584	+0.28(+1.61%)
Oct 22, 2007	17.32	17.52	17.23	17.47	2,066,349	-0.07(-0.38%)
Oct 19, 2007	17.76	17.80	17.44	17.54	2,332,326	-0.20(-1.14%)
Oct 18, 2007	17.58	17.77	17.51	17.74	1,083,030	+0.12(+0.68%)
Oct 17, 2007	17.53	17.64	17.45	17.62	1,304,234	+0.29(+1.64%)
Oct 16, 2007	17.64	17.64	17.32	17.34	1,842,724	-0.28(-1.59%)
Oct 15, 2007	17.80	17.84	17.51	17.62	1,328,678	-0.24(-1.34%)
Oct 12, 2007	17.63	17.90	17.54	17.86	1,419,193	+0.23(+1.31%)
Oct 11, 2007	17.85	17.96	17.56	17.63	1,854,341	-0.09(-0.51%)
Oct 10, 2007	17.78	17.83	17.59	17.72	1,124,415	-0.07(-0.42%)
Oct 09, 2007	17.68	17.85	17.54	17.79	1,326,258	+0.11(+0.61%)
Oct 08, 2007	17.65	17.77	17.61	17.68	1,022,767	-0.05(-0.26%)
Oct 05, 2007	17.67	17.89	17.45	17.73	2,084,984	+0.43(+2.46%)
Oct 04, 2007	17.16	17.31	17.07	17.30	1,396,685	+0.26(+1.53%)
Oct 03, 2007	17.16	17.35	17.00	17.04	1,710,340	-0.10(-0.58%)
Oct 02, 2007	17.08	17.23	16.96	17.14	1,376,355	-0.04(-0.24%)

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.