Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.75	18.88	18.55	18.67	637,786	-0.09(-0.49%)
Dec 28, 2007	18.65	18.88	18.55	18.76	903,454	+0.18(+0.95%)
Dec 27, 2007	18.56	18.80	18.52	18.58	876,011	-0.14(-0.73%)
Dec 26, 2007	18.52	18.76	18.43	18.72	454,402	-0.06(-0.30%)
Dec 24, 2007	18.59	18.81	18.46	18.78	253,660	+0.21(+1.11%)
Dec 21, 2007	18.78	18.84	18.46	18.57	1,322,215	+0.14(+0.74%)
Dec 20, 2007	17.45	18.43	17.44	18.43	1,496,126	+1.10(+6.34%)
Dec 19, 2007	17.29	17.61	17.29	17.34	962,012	-0.02(-0.12%)
Dec 18, 2007	18.07	18.07	17.17	17.36	1,414,139	-0.51(-2.86%)
Dec 17, 2007	18.22	18.28	17.82	17.87	572,165	-0.43(-2.33%)
Dec 14, 2007	17.84	18.61	17.84	18.29	678,498	+0.00(+0.00%)
Dec 13, 2007	18.15	18.36	17.98	18.29	1,014,953	+0.02(+0.11%)
Dec 12, 2007	18.76	18.94	18.14	18.27	980,630	-0.11(-0.59%)
Dec 11, 2007	19.09	19.30	18.38	18.38	833,048	-0.70(-3.65%)
Dec 10, 2007	19.22	19.31	19.03	19.08	572,413	-0.08(-0.44%)
Dec 07, 2007	19.40	19.48	19.13	19.16	466,874	-0.23(-1.18%)
Dec 06, 2007	18.87	19.40	18.84	19.39	405,211	+0.45(+2.36%)
Dec 05, 2007	18.71	19.02	18.71	18.95	416,520	+0.43(+2.33%)
Dec 04, 2007	18.48	18.58	18.31	18.52	936,159	-0.09(-0.48%)
Dec 03, 2007	18.61	18.96	18.54	18.60	1,012,940	-0.23(-1.20%)
Nov 30, 2007	18.27	18.92	18.27	18.83	1,379,109	+0.67(+3.70%)
Nov 29, 2007	18.32	18.63	17.92	18.16	1,287,060	-0.28(-1.51%)
Nov 28, 2007	17.59	18.52	17.49	18.43	1,296,129	+0.95(+5.41%)
Nov 27, 2007	17.25	17.51	16.76	17.49	2,203,345	+1.36(+8.46%)
Nov 26, 2007	16.42	16.52	16.07	16.12	572,972	-0.10(-0.64%)
Nov 23, 2007	16.22	16.29	16.01	16.23	172,419	+0.22(+1.38%)
Nov 21, 2007	16.09	16.16	15.85	16.01	499,122	-0.14(-0.87%)
Nov 20, 2007	15.95	16.25	15.91	16.15	449,933	+0.16(+1.01%)
Nov 19, 2007	16.03	16.23	15.98	15.99	370,739	-0.19(-1.17%)
Nov 16, 2007	16.21	16.30	16.07	16.18	695,393	+0.04(+0.27%)
Nov 15, 2007	16.13	16.35	16.07	16.13	413,161	-0.06(-0.37%)
Nov 14, 2007	16.24	16.41	16.15	16.19	401,484	+0.00(+0.02%)
Nov 13, 2007	15.92	16.29	15.90	16.19	675,766	+0.27(+1.69%)
Nov 12, 2007	16.20	16.20	15.89	15.92	431,546	-0.13(-0.83%)
Nov 09, 2007	16.34	16.37	16.02	16.05	792,782	-0.42(-2.57%)
Nov 08, 2007	16.85	16.93	16.27	16.47	1,109,299	-0.23(-1.40%)
Nov 07, 2007	16.93	16.99	16.66	16.71	488,191	-0.31(-1.82%)
Nov 06, 2007	16.88	17.09	16.67	17.02	579,369	+0.22(+1.29%)
Nov 05, 2007	16.70	16.95	16.65	16.80	457,707	-0.06(-0.36%)
Nov 02, 2007	16.93	16.99	16.55	16.86	366,702	+0.04(+0.22%)
Nov 01, 2007	16.76	17.07	16.63	16.82	554,277	-0.43(-2.47%)
Oct 31, 2007	16.86	17.26	16.72	17.25	759,242	+0.43(+2.56%)
Oct 30, 2007	16.73	16.99	16.68	16.82	445,458	+0.03(+0.19%)
Oct 29, 2007	16.70	16.80	16.62	16.79	405,211	+0.05(+0.29%)
Oct 26, 2007	16.79	16.83	16.54	16.74	467,818	+0.04(+0.24%)
Oct 25, 2007	16.69	16.73	16.40	16.70	609,928	+0.05(+0.29%)
Oct 24, 2007	16.41	16.67	16.31	16.65	525,954	+0.18(+1.07%)
Oct 23, 2007	16.13	16.50	16.08	16.47	612,909	+0.39(+2.45%)
Oct 22, 2007	15.68	16.13	15.50	16.08	606,450	+0.17(+1.06%)
Oct 19, 2007	16.21	16.30	15.91	15.91	689,927	-0.27(-1.64%)
Oct 18, 2007	16.16	16.26	16.10	16.18	502,849	-0.07(-0.45%)
Oct 17, 2007	16.57	16.57	16.12	16.25	624,338	-0.11(-0.66%)
Oct 16, 2007	16.55	16.64	16.23	16.36	467,073	-0.14(-0.88%)
Oct 15, 2007	16.62	16.66	16.35	16.50	462,850	-0.08(-0.49%)
Oct 12, 2007	16.47	16.71	16.45	16.58	505,333	+0.06(+0.39%)
Oct 11, 2007	16.78	16.91	16.42	16.52	443,719	-0.16(-0.97%)
Oct 10, 2007	17.07	17.09	16.50	16.68	740,609	-0.39(-2.26%)
Oct 09, 2007	17.07	17.10	16.83	17.07	407,198	+0.08(+0.47%)
Oct 08, 2007	16.87	17.08	16.87	16.99	448,440	+0.10(+0.60%)
Oct 05, 2007	16.64	16.94	16.60	16.89	416,391	+0.32(+1.94%)
Oct 04, 2007	16.60	16.67	16.45	16.56	558,749	+0.06(+0.37%)
Oct 03, 2007	16.82	16.89	16.45	16.50	979,612	-0.38(-2.26%)
Oct 02, 2007	16.95	17.01	16.66	16.89	908,060	-0.13(-0.78%)

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.