Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.85	16.89	15.66	16.45	2,068	-0.42(-2.48%)
Dec 28, 2007	16.44	16.87	15.88	16.87	7,640	+0.32(+1.94%)
Dec 27, 2007	16.71	16.76	16.55	16.55	1,163	-0.43(-2.52%)
Dec 26, 2007	17.17	17.24	16.98	16.98	1,368	+0.27(+1.62%)
Dec 24, 2007	16.85	16.85	16.71	16.71	486	-0.13(-0.78%)
Dec 21, 2007	16.84	16.84	16.84	16.84	121	+0.52(+3.20%)
Dec 20, 2007	16.09	16.44	16.00	16.32	2,567	-0.42(-2.53%)
Dec 19, 2007	16.64	17.26	16.48	16.74	4,802	-0.21(-1.21%)
Dec 18, 2007	16.68	17.62	16.64	16.95	1,170	-0.52(-2.96%)
Dec 17, 2007	17.60	17.60	17.14	17.46	1,497	+0.21(+1.19%)
Dec 14, 2007	16.68	17.26	16.68	17.26	912	+0.00(+0.00%)
Dec 13, 2007	17.67	17.67	17.04	17.26	1,946	-0.51(-2.87%)
Dec 12, 2007	18.04	18.04	17.77	17.77	973	+0.20(+1.12%)
Dec 11, 2007	17.52	17.67	17.52	17.57	2,798	-0.07(-0.42%)
Dec 10, 2007	17.87	17.87	16.77	17.65	4,747	+0.05(+0.28%)
Dec 07, 2007	17.67	18.04	17.60	17.60	2,376	-0.25(-1.43%)
Dec 06, 2007	17.51	17.85	17.25	17.85	5,980	+0.41(+2.36%)
Dec 05, 2007	17.26	17.52	17.09	17.44	3,900	-0.09(-0.52%)
Dec 04, 2007	17.09	17.53	17.09	17.53	1,338	+0.40(+2.33%)
Dec 03, 2007	16.44	17.26	16.38	17.13	3,514	+0.54(+3.24%)
Nov 30, 2007	16.59	16.59	16.59	16.59	486	-0.01(-0.05%)
Nov 29, 2007	16.60	17.22	16.60	16.60	2,908	+0.04(+0.25%)
Nov 28, 2007	15.84	16.60	15.84	16.56	7,540	+0.75(+4.73%)
Nov 27, 2007	16.31	16.60	15.63	15.81	6,128	-0.75(-4.52%)
Nov 26, 2007	16.19	16.72	16.19	16.56	4,515	+0.33(+2.03%)
Nov 23, 2007	16.30	16.35	16.23	16.23	2,459	+0.21(+1.28%)
Nov 21, 2007	16.44	16.60	16.03	16.03	3,650	-0.42(-2.55%)
Nov 20, 2007	16.48	17.04	16.45	16.45	3,863	-0.84(-4.85%)
Nov 19, 2007	16.68	17.29	16.56	17.28	2,433	+0.07(+0.43%)
Nov 16, 2007	16.89	17.49	16.40	17.21	4,745	+0.25(+1.45%)
Nov 15, 2007	16.60	16.96	16.60	16.96	2,263	+0.36(+2.18%)
Nov 14, 2007	16.51	16.60	16.42	16.60	2,359	+0.53(+3.27%)
Nov 13, 2007	15.85	16.23	15.85	16.08	2,156	+0.03(+0.20%)
Nov 12, 2007	15.41	16.12	15.41	16.04	2,433	+0.10(+0.62%)
Nov 09, 2007	15.57	16.03	15.57	15.94	4,867	+0.38(+2.43%)
Nov 08, 2007	16.03	16.03	15.57	15.57	851	-0.46(-2.87%)
Nov 07, 2007	15.44	16.03	15.44	16.03	5,403	+0.29(+1.83%)
Nov 06, 2007	15.39	16.02	15.39	15.74	9,077	+0.12(+0.79%)
Nov 05, 2007	15.39	15.62	15.39	15.62	2,803	+0.06(+0.37%)
Nov 02, 2007	15.39	15.66	15.39	15.56	7,099	-0.10(-0.63%)
Nov 01, 2007	15.42	15.80	15.42	15.66	5,595	-0.36(-2.26%)
Oct 31, 2007	16.02	16.02	16.02	16.02	0	+0.00(+0.00%)
Oct 30, 2007	15.44	16.03	15.44	16.02	10,707	+0.39(+2.47%)
Oct 29, 2007	15.70	15.82	15.61	15.63	5,353	-0.16(-0.99%)
Oct 26, 2007	15.75	15.87	15.75	15.79	6,117	-0.12(-0.77%)
Oct 25, 2007	15.70	16.23	15.63	15.91	3,117	-0.22(-1.36%)
Oct 24, 2007	15.82	16.13	15.82	16.13	2,311	+0.27(+1.69%)
Oct 23, 2007	15.58	15.90	15.37	15.86	6,621	+0.06(+0.36%)
Oct 22, 2007	15.94	15.94	15.64	15.80	2,920	+0.16(+1.05%)
Oct 19, 2007	16.03	16.44	15.64	15.64	2,355	-0.39(-2.41%)
Oct 18, 2007	16.03	16.03	16.03	16.03	121	+0.00(+0.00%)
Oct 17, 2007	16.86	16.86	15.85	16.03	3,774	-0.37(-2.26%)
Oct 16, 2007	16.72	16.72	16.40	16.40	3,913	-0.29(-1.72%)
Oct 15, 2007	16.45	16.68	16.45	16.68	1,875	-0.33(-1.93%)
Oct 12, 2007	16.78	17.26	16.78	17.01	1,490	+0.06(+0.34%)
Oct 11, 2007	16.03	17.13	16.03	16.95	2,457	+0.54(+3.29%)
Oct 10, 2007	16.44	16.86	16.41	16.41	1,703	-0.05(-0.29%)
Oct 09, 2007	16.49	16.49	16.46	16.46	778	-0.01(-0.05%)
Oct 08, 2007	16.68	16.68	16.47	16.47	775	-0.21(-1.28%)
Oct 05, 2007	17.09	17.28	16.63	16.68	1,338	-0.34(-1.98%)
Oct 04, 2007	17.02	17.02	17.02	17.02	0	+0.00(+0.00%)
Oct 03, 2007	16.87	17.16	16.86	17.02	1,214	+0.07(+0.39%)
Oct 02, 2007	17.15	17.15	16.89	16.95	1,703	-0.20(-1.18%)

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.