Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.30	16.42	15.92	16.16	628,597	-0.19(-1.18%)
Dec 28, 2007	16.26	16.48	16.16	16.36	546,656	+0.12(+0.72%)
Dec 27, 2007	16.67	16.77	16.21	16.24	478,978	-0.40(-2.40%)
Dec 26, 2007	16.82	16.83	16.42	16.64	664,821	-0.37(-2.15%)
Dec 24, 2007	16.80	17.02	16.75	17.00	207,330	+0.31(+1.86%)
Dec 21, 2007	16.47	16.82	16.47	16.69	1,923,888	+0.45(+2.77%)
Dec 20, 2007	16.08	16.24	15.80	16.24	663,447	+0.25(+1.55%)
Dec 19, 2007	15.98	16.23	15.83	15.99	454,188	-0.05(-0.29%)
Dec 18, 2007	16.03	16.14	15.64	16.04	935,854	+0.19(+1.21%)
Dec 17, 2007	16.24	16.24	15.85	15.85	550,566	-0.43(-2.65%)
Dec 14, 2007	16.24	16.49	16.23	16.28	707,438	-0.25(-1.50%)
Dec 13, 2007	16.19	16.56	16.11	16.53	851,590	+0.33(+2.06%)
Dec 12, 2007	16.35	16.51	15.82	16.20	1,044,801	+0.18(+1.14%)
Dec 11, 2007	16.82	16.97	15.99	16.01	1,262,339	-0.68(-4.05%)
Dec 10, 2007	16.74	16.74	16.44	16.69	825,393	+0.03(+0.17%)
Dec 07, 2007	16.65	16.80	16.48	16.66	594,340	+0.01(+0.08%)
Dec 06, 2007	16.06	16.76	15.98	16.65	1,407,845	+0.62(+3.87%)
Dec 05, 2007	15.89	16.08	15.80	16.03	1,173,453	+0.40(+2.55%)
Dec 04, 2007	15.46	15.70	15.36	15.63	745,687	+0.06(+0.39%)
Dec 03, 2007	15.78	15.93	15.53	15.57	930,026	-0.36(-2.27%)
Nov 30, 2007	16.10	16.32	15.81	15.93	714,257	-0.04(-0.26%)
Nov 29, 2007	15.98	16.22	15.84	15.97	854,647	-0.05(-0.32%)
Nov 28, 2007	15.59	16.09	15.54	16.02	1,396,507	+0.63(+4.12%)
Nov 27, 2007	15.41	15.59	15.23	15.39	874,534	+0.03(+0.21%)
Nov 26, 2007	15.75	15.93	15.32	15.36	1,137,346	-0.44(-2.76%)
Nov 23, 2007	15.69	15.87	15.59	15.79	541,655	+0.18(+1.14%)
Nov 21, 2007	15.84	15.98	15.57	15.61	1,601,982	-0.32(-2.03%)
Nov 20, 2007	16.09	16.18	15.53	15.94	1,304,500	-0.15(-0.93%)
Nov 19, 2007	16.48	16.48	15.95	16.09	2,081,617	-0.39(-2.36%)
Nov 16, 2007	16.69	16.82	16.40	16.48	11,664,674	-0.08(-0.48%)
Nov 15, 2007	16.42	16.58	16.31	16.56	1,403,797	+0.02(+0.11%)
Nov 14, 2007	16.67	16.74	16.40	16.54	1,832,098	-0.05(-0.31%)
Nov 13, 2007	16.49	16.71	16.12	16.59	3,118,910	+1.03(+6.64%)
Nov 12, 2007	15.82	16.17	15.46	15.56	671,001	-0.24(-1.52%)
Nov 09, 2007	16.16	16.16	15.72	15.80	776,051	-0.62(-3.77%)
Nov 08, 2007	16.28	16.48	15.83	16.42	1,247,873	+0.31(+1.95%)
Nov 07, 2007	16.55	16.55	16.06	16.10	1,452,597	-0.51(-3.08%)
Nov 06, 2007	16.72	16.77	16.43	16.61	721,715	+0.03(+0.17%)
Nov 05, 2007	16.62	16.74	16.43	16.59	945,560	-0.10(-0.59%)
Nov 02, 2007	16.85	16.98	16.43	16.68	947,797	+0.02(+0.14%)
Nov 01, 2007	16.95	17.36	16.61	16.66	2,103,565	-0.95(-5.41%)
Oct 31, 2007	17.65	17.84	17.39	17.61	1,282,765	-0.03(-0.19%)
Oct 30, 2007	17.97	18.06	17.58	17.65	812,063	-0.32(-1.78%)
Oct 29, 2007	18.25	18.32	17.74	17.96	942,257	-0.08(-0.42%)
Oct 26, 2007	17.49	18.15	17.23	18.04	800,982	+0.68(+3.89%)
Oct 25, 2007	17.89	17.99	17.32	17.36	1,262,735	-0.41(-2.32%)
Oct 24, 2007	17.36	18.60	17.32	17.78	4,028,991	+1.20(+7.22%)
Oct 23, 2007	16.82	16.97	16.38	16.58	1,528,664	-0.03(-0.17%)
Oct 22, 2007	16.18	16.77	16.18	16.61	1,039,849	+0.21(+1.29%)
Oct 19, 2007	17.08	17.11	16.32	16.40	1,268,488	-0.76(-4.46%)
Oct 18, 2007	16.94	17.32	16.92	17.16	458,343	+0.14(+0.80%)
Oct 17, 2007	17.41	17.45	16.80	17.03	778,395	-0.20(-1.14%)
Oct 16, 2007	17.33	17.43	17.12	17.22	706,373	-0.18(-1.05%)
Oct 15, 2007	17.34	17.43	17.13	17.41	1,039,849	+0.04(+0.24%)
Oct 12, 2007	17.56	17.62	17.25	17.36	672,279	-0.23(-1.31%)
Oct 11, 2007	17.95	18.05	17.33	17.59	617,943	-0.23(-1.29%)
Oct 10, 2007	18.02	18.07	17.50	17.82	699,980	-0.25(-1.38%)
Oct 09, 2007	18.02	18.11	17.81	18.07	612,190	+0.10(+0.55%)
Oct 08, 2007	18.30	18.30	17.82	17.97	893,034	-0.36(-1.95%)
Oct 05, 2007	18.02	18.54	17.81	18.33	648,840	+0.54(+3.01%)
Oct 04, 2007	17.88	18.03	17.60	17.80	537,610	+0.01(+0.05%)
Oct 03, 2007	17.77	18.22	17.66	17.79	1,192,417	-0.05(-0.26%)
Oct 02, 2007	18.12	18.18	17.56	17.83	1,407,845	-0.33(-1.83%)

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.