Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.47	20.75	20.38	20.61	117,471	-0.23(-1.11%)
Dec 28, 2007	20.91	21.02	20.77	20.84	127,708	+0.30(+1.46%)
Dec 27, 2007	20.63	20.71	20.50	20.54	154,581	-0.16(-0.79%)
Dec 26, 2007	20.65	20.73	20.51	20.70	83,176	+0.10(+0.49%)
Dec 24, 2007	20.63	20.68	20.46	20.60	52,209	+0.10(+0.50%)
Dec 21, 2007	20.37	20.54	20.30	20.50	193,994	+0.31(+1.55%)
Dec 20, 2007	20.29	20.35	20.09	20.19	164,562	+0.13(+0.66%)
Dec 19, 2007	20.17	20.19	19.95	20.06	166,609	+0.05(+0.25%)
Dec 18, 2007	20.10	20.11	19.83	20.01	313,513	-0.41(-2.03%)
Dec 17, 2007	20.59	20.63	20.38	20.42	349,599	-0.20(-0.97%)
Dec 14, 2007	20.75	20.80	20.56	20.62	150,742	-0.12(-0.60%)
Dec 13, 2007	21.06	21.11	20.58	20.74	360,859	-0.02(-0.09%)
Dec 12, 2007	21.17	21.18	20.70	20.76	652,593	-0.70(-3.26%)
Dec 11, 2007	21.52	21.85	21.43	21.46	117,701	-0.23(-1.08%)
Dec 10, 2007	21.60	21.74	21.59	21.70	92,390	-0.01(-0.04%)
Dec 07, 2007	21.60	21.75	21.42	21.71	231,359	-0.05(-0.25%)
Dec 06, 2007	21.85	21.86	21.63	21.76	196,016	-0.32(-1.43%)
Dec 05, 2007	22.12	22.14	21.94	22.08	366,234	+0.01(+0.05%)
Dec 04, 2007	22.23	22.33	22.06	22.06	354,717	-0.09(-0.41%)
Dec 03, 2007	22.18	22.23	22.06	22.15	189,387	+0.33(+1.50%)
Nov 30, 2007	21.97	22.06	21.75	21.83	239,664	-0.02(-0.11%)
Nov 29, 2007	21.80	21.89	21.62	21.85	615,253	-0.25(-1.15%)
Nov 28, 2007	21.83	22.15	21.73	22.10	221,122	+0.57(+2.63%)
Nov 27, 2007	21.32	21.54	21.32	21.54	247,739	+0.47(+2.23%)
Nov 26, 2007	21.34	21.39	21.07	21.07	206,266	-0.02(-0.09%)
Nov 23, 2007	20.96	21.19	20.87	21.09	123,800	+0.34(+1.62%)
Nov 21, 2007	20.71	20.93	20.62	20.75	223,937	-0.10(-0.47%)
Nov 20, 2007	20.77	20.99	20.69	20.85	280,741	+0.48(+2.38%)
Nov 19, 2007	20.43	20.52	20.31	20.36	129,756	-0.09(-0.46%)
Nov 16, 2007	20.42	20.56	20.36	20.46	106,868	+0.43(+2.17%)
Nov 15, 2007	20.22	20.27	19.96	20.03	223,170	-0.48(-2.36%)
Nov 14, 2007	20.68	20.75	20.42	20.51	130,779	-0.36(-1.70%)
Nov 13, 2007	20.51	20.87	20.51	20.87	333,987	+0.83(+4.15%)
Nov 12, 2007	20.03	20.22	19.99	20.03	148,950	+0.04(+0.22%)
Nov 09, 2007	20.10	20.22	19.99	19.99	281,010	-0.03(-0.14%)
Nov 08, 2007	19.48	20.07	19.48	20.02	331,939	+0.40(+2.05%)
Nov 07, 2007	19.94	20.04	19.61	19.61	274,611	-0.32(-1.63%)
Nov 06, 2007	19.86	19.95	19.83	19.94	105,442	+0.07(+0.37%)
Nov 05, 2007	19.70	19.91	19.66	19.86	269,007	-0.23(-1.15%)
Nov 02, 2007	20.08	20.13	19.90	20.10	365,466	-0.28(-1.38%)
Nov 01, 2007	20.31	20.49	20.27	20.38	228,288	-0.27(-1.32%)
Oct 31, 2007	20.71	20.90	20.32	20.65	524,910	+0.56(+2.78%)
Oct 30, 2007	20.08	20.20	19.83	20.09	338,082	-0.38(-1.85%)
Oct 29, 2007	20.47	20.49	20.34	20.47	139,481	+0.16(+0.79%)
Oct 26, 2007	20.32	20.41	20.24	20.31	208,326	+0.03(+0.15%)
Oct 25, 2007	20.19	20.33	20.14	20.28	148,694	+0.46(+2.31%)
Oct 24, 2007	19.59	19.83	19.54	19.82	222,914	-0.09(-0.43%)
Oct 23, 2007	19.89	19.93	19.73	19.91	147,159	+0.23(+1.17%)
Oct 22, 2007	19.71	19.78	19.43	19.68	159,699	-0.08(-0.42%)
Oct 19, 2007	19.81	19.94	19.71	19.76	138,713	-0.33(-1.63%)
Oct 18, 2007	19.96	20.11	19.95	20.09	101,859	-0.09(-0.43%)
Oct 17, 2007	20.28	20.31	20.04	20.17	99,812	+0.35(+1.75%)
Oct 16, 2007	19.95	20.00	19.81	19.83	109,793	+0.16(+0.81%)
Oct 15, 2007	19.90	19.90	19.61	19.67	145,111	-0.26(-1.29%)
Oct 12, 2007	19.86	19.94	19.74	19.92	177,102	-0.12(-0.60%)
Oct 11, 2007	20.01	20.16	19.95	20.04	172,752	-0.17(-0.83%)
Oct 10, 2007	20.06	20.24	20.06	20.21	129,500	+0.05(+0.27%)
Oct 09, 2007	20.01	20.16	20.01	20.16	140,249	+0.15(+0.76%)
Oct 08, 2007	20.08	20.10	19.97	20.01	188,875	-0.09(-0.47%)
Oct 05, 2007	19.94	20.18	19.94	20.10	259,512	-0.20(-1.00%)
Oct 04, 2007	20.28	20.38	20.25	20.30	132,059	+0.10(+0.50%)
Oct 03, 2007	20.55	20.56	20.14	20.20	461,184	-0.42(-2.05%)
Oct 02, 2007	20.37	20.64	20.34	20.62	222,402	-0.08(-0.40%)

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.