Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.91	16.96	16.75	16.85	1,652,298	-0.05(-0.29%)
Dec 28, 2007	16.95	16.99	16.83	16.90	1,299,319	+0.09(+0.52%)
Dec 27, 2007	16.91	16.94	16.76	16.81	1,286,500	+0.00(+0.00%)
Dec 26, 2007	16.85	16.87	16.73	16.81	927,083	-0.17(-1.00%)
Dec 24, 2007	16.58	17.00	16.58	16.98	796,960	+0.36(+2.14%)
Dec 21, 2007	16.74	16.74	16.29	16.62	2,476,074	-0.10(-0.59%)
Dec 20, 2007	16.75	16.91	16.63	16.72	2,528,299	-0.07(-0.44%)
Dec 19, 2007	16.73	16.98	16.63	16.80	3,434,780	+0.12(+0.74%)
Dec 18, 2007	16.71	16.81	16.41	16.67	3,338,617	-0.02(-0.10%)
Dec 17, 2007	16.84	17.04	16.58	16.69	3,011,267	-0.04(-0.25%)
Dec 14, 2007	16.52	16.90	16.42	16.73	3,240,849	+0.01(+0.07%)
Dec 13, 2007	16.47	16.80	16.46	16.72	2,698,190	-0.04(-0.22%)
Dec 12, 2007	16.92	17.10	16.62	16.76	3,157,600	+0.07(+0.42%)
Dec 11, 2007	17.03	17.34	16.64	16.69	3,343,977	-0.45(-2.61%)
Dec 10, 2007	17.00	17.23	17.00	17.13	1,894,075	+0.08(+0.46%)
Dec 07, 2007	17.18	17.20	17.00	17.05	2,951,499	+0.11(+0.66%)
Dec 06, 2007	16.92	16.99	16.73	16.94	1,846,669	+0.06(+0.34%)
Dec 05, 2007	16.84	16.98	16.74	16.89	2,399,823	+0.13(+0.79%)
Dec 04, 2007	16.96	16.98	16.71	16.75	2,811,967	-0.50(-2.92%)
Dec 03, 2007	17.15	17.33	17.09	17.26	2,216,936	-0.02(-0.10%)
Nov 30, 2007	17.03	17.31	17.01	17.27	3,583,771	+0.22(+1.31%)
Nov 29, 2007	17.07	17.26	16.92	17.05	3,067,865	-0.22(-1.27%)
Nov 28, 2007	16.76	17.28	16.76	17.27	2,754,240	+0.50(+2.98%)
Nov 27, 2007	16.33	16.82	16.17	16.77	3,730,677	+0.44(+2.71%)
Nov 26, 2007	16.52	16.67	16.29	16.33	2,866,417	-0.24(-1.42%)
Nov 23, 2007	16.51	16.68	16.49	16.56	821,870	+0.22(+1.37%)
Nov 21, 2007	16.58	16.58	16.27	16.34	3,192,962	-0.27(-1.64%)
Nov 20, 2007	16.58	16.70	16.25	16.61	3,550,877	+0.06(+0.37%)
Nov 19, 2007	16.72	16.75	16.46	16.55	2,601,058	-0.34(-2.01%)
Nov 16, 2007	16.92	16.96	16.75	16.89	2,959,507	+0.06(+0.37%)
Nov 15, 2007	17.38	17.38	16.74	16.83	3,134,499	-0.60(-3.46%)
Nov 14, 2007	17.76	17.84	17.36	17.43	2,555,589	-0.21(-1.17%)
Nov 13, 2007	17.70	17.71	17.50	17.64	1,999,046	+0.35(+2.03%)
Nov 12, 2007	16.94	17.66	16.81	17.29	4,483,523	-0.44(-2.47%)
Nov 09, 2007	17.96	18.08	17.67	17.72	5,657,918	-0.61(-3.34%)
Nov 08, 2007	18.19	18.40	17.75	18.34	4,116,850	+0.21(+1.16%)
Nov 07, 2007	18.75	19.04	18.11	18.13	3,011,391	-0.81(-4.26%)
Nov 06, 2007	19.08	19.40	18.75	18.93	3,460,902	+0.17(+0.90%)
Nov 05, 2007	18.73	18.97	18.58	18.76	2,379,796	-0.26(-1.35%)
Nov 02, 2007	19.13	19.27	18.55	19.02	2,523,901	+0.48(+2.56%)
Nov 01, 2007	19.08	19.17	18.46	18.54	3,030,375	-0.64(-3.32%)
Oct 31, 2007	18.90	19.25	18.58	19.18	3,806,048	+0.52(+2.79%)
Oct 30, 2007	18.30	18.80	18.28	18.66	2,222,775	+0.13(+0.71%)
Oct 29, 2007	18.36	18.56	18.22	18.53	2,270,181	+0.31(+1.68%)
Oct 26, 2007	17.80	18.25	17.78	18.22	1,885,126	+0.56(+3.16%)
Oct 25, 2007	17.78	17.89	17.50	17.66	1,544,332	+0.07(+0.40%)
Oct 24, 2007	17.77	17.85	17.35	17.59	1,801,439	-0.17(-0.98%)
Oct 23, 2007	17.66	17.86	17.55	17.77	2,520,032	+0.28(+1.61%)
Oct 22, 2007	17.33	17.53	17.24	17.48	2,065,076	-0.07(-0.38%)
Oct 19, 2007	17.77	17.81	17.45	17.55	2,330,890	-0.20(-1.14%)
Oct 18, 2007	17.59	17.78	17.52	17.75	1,082,363	+0.12(+0.68%)
Oct 17, 2007	17.54	17.65	17.46	17.63	1,303,431	+0.29(+1.64%)
Oct 16, 2007	17.65	17.65	17.33	17.35	1,841,589	-0.28(-1.60%)
Oct 15, 2007	17.81	17.85	17.52	17.63	1,327,860	-0.24(-1.34%)
Oct 12, 2007	17.64	17.91	17.55	17.87	1,418,319	+0.23(+1.31%)
Oct 11, 2007	17.87	17.97	17.57	17.64	1,853,199	-0.09(-0.51%)
Oct 10, 2007	17.79	17.84	17.60	17.73	1,123,722	-0.07(-0.42%)
Oct 09, 2007	17.69	17.86	17.55	17.80	1,325,441	+0.11(+0.61%)
Oct 08, 2007	17.66	17.78	17.62	17.70	1,022,137	-0.05(-0.26%)
Oct 05, 2007	17.68	17.90	17.46	17.74	2,083,700	+0.43(+2.46%)
Oct 04, 2007	17.17	17.32	17.08	17.32	1,395,825	+0.26(+1.53%)
Oct 03, 2007	17.17	17.36	17.01	17.05	1,709,287	-0.10(-0.58%)
Oct 02, 2007	17.09	17.24	16.97	17.15	1,375,508	-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.