Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.46	17.52	17.31	17.34	1,564,339	-0.19(-1.09%)
Dec 28, 2007	17.58	17.63	17.46	17.53	2,062,401	+0.04(+0.23%)
Dec 27, 2007	17.40	17.58	17.37	17.49	1,717,857	-0.00(-0.03%)
Dec 26, 2007	17.41	17.64	17.28	17.50	1,963,097	+0.02(+0.13%)
Dec 24, 2007	17.50	17.69	17.44	17.47	818,235	-0.11(-0.65%)
Dec 21, 2007	17.78	17.78	17.45	17.59	4,685,773	+0.18(+1.05%)
Dec 20, 2007	17.29	17.40	17.27	17.40	5,810,539	+0.16(+0.90%)
Dec 19, 2007	17.16	17.45	17.03	17.25	2,958,711	+0.12(+0.72%)
Dec 18, 2007	17.06	17.24	16.90	17.13	2,757,636	+0.10(+0.59%)
Dec 17, 2007	16.83	17.14	16.83	17.03	2,770,991	+0.10(+0.57%)
Dec 14, 2007	17.11	17.11	16.75	16.93	2,505,729	-0.19(-1.12%)
Dec 13, 2007	17.12	17.21	16.92	17.12	2,386,635	-0.11(-0.63%)
Dec 12, 2007	17.59	17.78	17.04	17.23	3,581,176	-0.01(-0.05%)
Dec 11, 2007	17.49	17.63	17.24	17.24	2,678,698	-0.26(-1.48%)
Dec 10, 2007	17.61	17.72	17.43	17.50	2,766,097	-0.10(-0.57%)
Dec 07, 2007	17.61	17.67	17.50	17.60	3,007,945	-0.04(-0.23%)
Dec 06, 2007	17.64	17.70	17.43	17.64	2,390,825	+0.00(+0.00%)
Dec 05, 2007	17.51	17.64	17.30	17.64	3,004,488	+0.32(+1.87%)
Dec 04, 2007	17.32	17.52	17.22	17.32	2,979,243	-0.04(-0.24%)
Dec 03, 2007	17.55	17.55	17.23	17.36	3,282,801	-0.19(-1.09%)
Nov 30, 2007	17.76	17.82	17.42	17.55	6,962,672	-0.03(-0.18%)
Nov 29, 2007	17.45	17.63	17.41	17.58	2,353,318	+0.04(+0.23%)
Nov 28, 2007	17.35	17.54	17.32	17.54	4,115,933	+0.21(+1.18%)
Nov 27, 2007	17.09	17.34	16.90	17.34	4,282,543	+0.44(+2.62%)
Nov 26, 2007	17.17	17.34	16.88	16.89	3,963,354	-0.31(-1.78%)
Nov 23, 2007	17.08	17.27	17.03	17.20	1,705,692	+0.20(+1.15%)
Nov 21, 2007	17.09	17.30	16.92	17.00	4,245,721	-0.21(-1.19%)
Nov 20, 2007	17.55	17.56	16.98	17.21	6,621,970	-0.34(-1.95%)
Nov 19, 2007	17.56	17.97	17.38	17.55	15,322,684	+0.17(+1.00%)
Nov 16, 2007	17.30	17.44	17.18	17.38	8,733,476	+0.05(+0.32%)
Nov 15, 2007	17.22	17.43	17.04	17.32	6,319,465	+0.07(+0.42%)
Nov 14, 2007	17.57	17.57	16.90	17.25	5,915,340	-0.25(-1.41%)
Nov 13, 2007	17.50	17.53	17.14	17.50	3,715,880	+0.29(+1.67%)
Nov 12, 2007	16.64	17.47	16.64	17.21	5,367,676	+0.37(+2.19%)
Nov 09, 2007	16.71	16.96	16.59	16.84	5,213,462	-0.13(-0.75%)
Nov 08, 2007	17.09	17.11	16.66	16.97	4,769,687	-0.13(-0.77%)
Nov 07, 2007	17.21	17.25	16.88	17.10	4,633,426	-0.29(-1.68%)
Nov 06, 2007	17.49	17.66	17.26	17.39	2,582,583	-0.09(-0.50%)
Nov 05, 2007	17.56	17.76	17.35	17.48	3,249,244	-0.29(-1.62%)
Nov 02, 2007	18.18	18.23	17.59	17.76	2,865,345	-0.28(-1.57%)
Nov 01, 2007	18.00	18.18	17.87	18.05	3,450,391	-0.21(-1.12%)
Oct 31, 2007	18.22	18.28	17.85	18.25	4,964,009	+0.05(+0.28%)
Oct 30, 2007	18.42	19.60	17.76	18.20	15,113,807	-3.22(-15.02%)
Oct 29, 2007	20.97	21.46	20.97	21.42	1,940,721	+0.45(+2.15%)
Oct 26, 2007	20.97	21.22	20.89	20.97	1,927,559	+0.12(+0.57%)
Oct 25, 2007	20.86	20.95	20.71	20.85	1,305,002	-0.02(-0.09%)
Oct 24, 2007	20.86	20.89	20.46	20.87	1,450,002	-0.05(-0.22%)
Oct 23, 2007	20.90	21.04	20.69	20.91	1,107,573	+0.09(+0.44%)
Oct 22, 2007	20.47	20.82	20.40	20.82	1,478,300	+0.19(+0.93%)
Oct 19, 2007	21.11	21.17	20.50	20.63	4,006,701	-0.57(-2.71%)
Oct 18, 2007	21.12	21.21	20.98	21.21	1,548,058	+0.07(+0.32%)
Oct 17, 2007	21.04	21.18	20.95	21.14	2,045,578	+0.16(+0.76%)
Oct 16, 2007	20.66	21.03	20.65	20.98	2,616,585	+0.32(+1.54%)
Oct 15, 2007	20.65	20.74	20.55	20.66	1,866,795	-0.02(-0.09%)
Oct 12, 2007	20.65	20.77	20.58	20.68	1,371,469	+0.08(+0.40%)
Oct 11, 2007	20.76	20.83	20.55	20.60	2,824,762	-0.10(-0.46%)
Oct 10, 2007	20.79	20.97	20.54	20.69	2,514,799	-0.12(-0.59%)
Oct 09, 2007	20.92	20.97	20.80	20.81	1,384,631	-0.04(-0.18%)
Oct 08, 2007	20.96	21.02	20.82	20.85	696,483	-0.14(-0.67%)
Oct 05, 2007	20.86	21.01	20.76	20.99	1,354,359	+0.22(+1.05%)
Oct 04, 2007	20.88	20.88	20.73	20.77	1,156,492	-0.09(-0.42%)
Oct 03, 2007	20.76	20.92	20.75	20.86	1,130,826	+0.00(+0.00%)
Oct 02, 2007	20.91	20.97	20.73	20.86	1,166,582	-0.10(-0.48%)

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.