Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.37	18.46	18.16	18.39	1,290,080	+0.06(+0.33%)
Dec 28, 2007	18.26	18.44	18.26	18.33	1,038,994	+0.09(+0.49%)
Dec 27, 2007	18.03	18.65	18.01	18.24	1,437,490	+0.21(+1.16%)
Dec 26, 2007	18.01	18.18	18.03	18.03	620,334	+0.00(+0.00%)
Dec 24, 2007	18.01	18.18	18.03	18.03	620,334	+0.01(+0.06%)
Dec 21, 2007	17.60	18.16	17.60	18.02	4,556,289	+0.32(+1.81%)
Dec 20, 2007	17.85	17.93	17.59	17.70	3,481,123	-0.07(-0.39%)
Dec 19, 2007	17.68	17.99	17.60	17.77	3,768,972	+0.12(+0.68%)
Dec 18, 2007	17.92	18.05	17.63	17.65	2,939,098	-0.06(-0.34%)
Dec 17, 2007	18.09	18.10	17.69	17.71	2,930,062	-0.49(-2.69%)
Dec 14, 2007	18.39	18.59	18.18	18.20	3,052,060	-0.31(-1.67%)
Dec 13, 2007	18.25	18.59	18.11	18.51	2,462,704	+0.10(+0.54%)
Dec 12, 2007	18.47	18.59	18.14	18.41	6,379,883	+0.15(+0.82%)
Dec 11, 2007	18.83	18.96	18.22	18.26	3,300,337	-0.59(-3.13%)
Dec 10, 2007	18.89	19.02	18.71	18.85	2,542,769	-0.04(-0.21%)
Dec 07, 2007	18.98	19.00	18.62	18.89	2,579,578	-0.09(-0.47%)
Dec 06, 2007	18.32	18.98	18.19	18.98	5,105,309	+0.61(+3.32%)
Dec 05, 2007	18.15	18.56	18.15	18.37	3,061,349	+0.38(+2.11%)
Dec 04, 2007	17.94	18.17	17.83	17.99	2,471,043	+0.14(+0.78%)
Dec 03, 2007	17.80	17.90	17.62	17.85	2,354,348	+0.20(+1.13%)
Nov 30, 2007	17.90	18.08	17.61	17.65	3,249,336	-0.25(-1.40%)
Nov 29, 2007	17.68	18.06	17.65	17.90	2,113,993	+0.29(+1.65%)
Nov 28, 2007	17.80	17.98	17.40	17.61	3,189,719	-0.13(-0.73%)
Nov 27, 2007	17.81	17.85	17.48	17.74	4,238,139	-0.28(-1.55%)
Nov 26, 2007	18.33	18.62	18.01	18.02	2,034,720	-0.30(-1.64%)
Nov 23, 2007	18.10	18.39	18.08	18.32	1,012,052	+0.25(+1.38%)
Nov 21, 2007	18.05	18.33	18.00	18.07	2,943,204	-0.08(-0.44%)
Nov 20, 2007	17.94	18.30	17.80	18.15	3,374,560	+0.19(+1.06%)
Nov 19, 2007	18.20	18.28	17.82	17.96	3,590,354	-0.27(-1.48%)
Nov 16, 2007	18.35	18.47	18.08	18.23	3,232,112	+0.01(+0.05%)
Nov 15, 2007	18.50	18.60	18.05	18.22	3,455,201	-0.48(-2.57%)
Nov 14, 2007	19.25	19.34	18.69	18.70	2,093,827	-0.19(-1.01%)
Nov 13, 2007	19.06	19.06	18.49	18.89	2,543,614	-0.03(-0.16%)
Nov 12, 2007	19.12	19.20	18.65	18.92	4,561,033	-0.38(-1.97%)
Nov 09, 2007	19.46	19.60	18.90	19.30	3,354,179	-0.39(-1.98%)
Nov 08, 2007	19.85	20.04	19.31	19.69	4,688,854	-0.05(-0.25%)
Nov 07, 2007	20.20	20.24	19.73	19.74	3,224,661	-0.36(-1.79%)
Nov 06, 2007	20.39	20.39	20.06	20.10	3,156,360	+0.02(+0.10%)
Nov 05, 2007	20.05	20.19	19.78	20.08	2,129,202	-0.32(-1.57%)
Nov 02, 2007	20.03	20.51	20.01	20.40	4,014,109	+0.35(+1.75%)
Nov 01, 2007	20.35	20.45	19.90	20.05	3,466,233	-0.53(-2.58%)
Oct 31, 2007	19.66	20.60	19.66	20.58	6,899,877	+1.10(+5.65%)
Oct 30, 2007	19.80	19.80	19.43	19.48	2,346,826	-0.35(-1.77%)
Oct 29, 2007	19.75	19.98	19.64	19.83	3,431,582	+0.30(+1.54%)
Oct 26, 2007	19.60	19.79	19.40	19.53	5,129,941	-0.08(-0.41%)
Oct 25, 2007	19.75	19.83	19.39	19.61	4,690,626	-0.06(-0.31%)
Oct 24, 2007	19.56	19.74	19.34	19.67	3,154,258	+0.20(+1.03%)
Oct 23, 2007	19.70	20.01	19.40	19.47	2,493,184	-0.26(-1.32%)
Oct 19, 2007	20.00	20.09	19.50	19.73	6,125,098	-0.49(-2.42%)
Oct 18, 2007	20.16	20.27	19.92	20.22	4,364,735	-0.02(-0.10%)
Oct 17, 2007	20.18	20.51	19.98	20.24	4,080,096	+0.27(+1.35%)
Oct 16, 2007	19.90	20.09	19.80	19.97	2,098,152	+0.17(+0.86%)
Oct 15, 2007	19.86	19.99	19.71	19.80	3,596,032	+0.19(+0.97%)
Oct 12, 2007	19.60	19.82	19.46	19.61	1,757,433	+0.14(+0.72%)
Oct 11, 2007	19.50	19.70	19.25	19.47	2,911,966	+0.13(+0.67%)
Oct 10, 2007	19.32	19.45	19.01	19.34	2,192,953	+0.05(+0.26%)
Oct 09, 2007	19.45	19.45	19.19	19.29	2,613,532	-0.14(-0.72%)
Oct 08, 2007	19.73	19.75	19.37	19.43	1,551,818	+0.00(+0.00%)
Oct 05, 2007	19.73	19.75	19.37	19.43	1,551,818	-0.22(-1.12%)
Oct 04, 2007	19.50	19.75	19.43	19.65	2,765,652	+0.15(+0.77%)
Oct 03, 2007	19.80	19.80	19.50	19.50	3,039,305	-0.22(-1.12%)
Oct 02, 2007	19.63	19.78	19.47	19.72	3,035,853	+0.07(+0.36%)

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.