Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.95	17.18	16.53	16.70	294,352	-0.37(-2.17%)
Dec 28, 2007	17.33	17.55	17.00	17.07	237,488	-0.25(-1.44%)
Dec 27, 2007	17.62	17.83	17.32	17.32	232,237	-0.40(-2.26%)
Dec 26, 2007	17.52	17.89	17.52	17.72	164,409	+0.04(+0.23%)
Dec 24, 2007	17.51	17.70	17.41	17.68	79,941	+0.17(+0.97%)
Dec 21, 2007	17.14	17.51	17.03	17.51	457,138	+0.54(+3.18%)
Dec 20, 2007	16.49	16.97	16.35	16.97	219,884	+0.60(+3.67%)
Dec 19, 2007	16.48	16.48	16.18	16.37	388,037	-0.02(-0.12%)
Dec 18, 2007	16.18	16.45	15.81	16.39	559,120	+0.34(+2.12%)
Dec 17, 2007	16.30	16.46	16.05	16.05	330,768	-0.43(-2.61%)
Dec 14, 2007	16.67	16.78	16.45	16.48	183,162	-0.33(-1.96%)
Dec 13, 2007	16.78	16.93	16.56	16.81	340,082	-0.19(-1.12%)
Dec 12, 2007	17.16	17.36	16.82	17.00	452,059	+0.07(+0.41%)
Dec 11, 2007	16.89	17.28	16.89	16.93	344,957	+0.09(+0.53%)
Dec 10, 2007	16.41	16.92	16.37	16.84	183,937	+0.47(+2.87%)
Dec 07, 2007	16.51	16.53	16.25	16.37	121,527	-0.09(-0.55%)
Dec 06, 2007	16.25	16.53	16.00	16.46	248,882	+0.20(+1.23%)
Dec 05, 2007	16.12	16.77	15.90	16.26	372,335	+0.44(+2.78%)
Dec 04, 2007	16.15	16.17	15.82	15.82	320,967	-0.40(-2.47%)
Dec 03, 2007	16.68	16.73	16.22	16.22	229,414	-0.56(-3.34%)
Nov 30, 2007	17.19	17.38	16.73	16.78	432,883	-0.28(-1.64%)
Nov 29, 2007	16.49	17.12	16.46	17.06	569,753	+0.50(+3.02%)
Nov 28, 2007	16.49	16.85	16.27	16.56	397,067	+0.22(+1.35%)
Nov 27, 2007	16.16	16.59	16.06	16.34	211,622	+0.26(+1.62%)
Nov 26, 2007	16.53	16.68	16.03	16.08	408,280	-0.58(-3.48%)
Nov 23, 2007	16.43	16.74	16.26	16.66	102,924	+0.33(+2.02%)
Nov 21, 2007	16.05	16.58	16.05	16.33	400,634	+0.07(+0.43%)
Nov 20, 2007	16.43	16.65	15.98	16.26	299,866	-0.18(-1.09%)
Nov 19, 2007	16.28	16.64	16.26	16.44	239,747	+0.02(+0.12%)
Nov 16, 2007	16.58	16.66	16.26	16.42	226,895	-0.07(-0.42%)
Nov 15, 2007	16.73	16.99	16.31	16.49	289,699	-0.35(-2.08%)
Nov 14, 2007	17.13	17.13	16.73	16.84	272,726	-0.18(-1.06%)
Nov 13, 2007	16.57	17.24	16.51	17.02	552,313	+0.57(+3.47%)
Nov 12, 2007	16.51	16.90	16.40	16.45	343,455	-0.05(-0.30%)
Nov 09, 2007	16.12	16.65	15.88	16.50	771,573	+0.13(+0.79%)
Nov 08, 2007	16.95	17.04	16.11	16.37	1,082,390	-0.46(-2.73%)
Nov 07, 2007	17.32	17.55	16.82	16.83	316,672	-0.76(-4.32%)
Nov 06, 2007	17.71	17.73	17.25	17.59	285,006	-0.13(-0.73%)
Nov 05, 2007	17.80	17.83	17.62	17.72	307,372	-0.19(-1.06%)
Nov 02, 2007	17.55	17.92	17.37	17.91	367,232	+0.56(+3.23%)
Nov 01, 2007	17.83	18.04	17.30	17.35	463,725	-0.72(-3.98%)
Oct 31, 2007	18.18	18.18	17.72	18.07	788,405	-0.01(-0.06%)
Oct 30, 2007	18.04	18.25	18.00	18.08	231,639	-0.08(-0.44%)
Oct 29, 2007	18.32	18.45	18.01	18.16	376,189	-0.11(-0.60%)
Oct 26, 2007	18.15	18.35	17.74	18.27	467,836	+0.30(+1.67%)
Oct 25, 2007	18.36	18.41	17.73	17.97	736,876	-0.34(-1.86%)
Oct 24, 2007	18.90	18.95	18.27	18.31	1,393,443	-0.70(-3.68%)
Oct 23, 2007	17.87	19.14	17.50	19.01	2,291,646	-0.05(-0.26%)
Oct 22, 2007	18.96	19.25	18.65	19.06	617,800	+0.05(+0.26%)
Oct 19, 2007	19.96	20.00	19.01	19.01	522,317	-0.97(-4.85%)
Oct 18, 2007	19.93	20.10	19.85	19.98	209,042	-0.07(-0.35%)
Oct 17, 2007	19.57	20.35	19.57	20.05	757,146	+0.54(+2.77%)
Oct 16, 2007	19.67	19.90	19.51	19.51	358,790	-0.30(-1.51%)
Oct 15, 2007	20.17	20.27	19.80	19.81	369,580	-0.39(-1.93%)
Oct 12, 2007	19.89	20.49	19.89	20.20	177,778	+0.29(+1.46%)
Oct 11, 2007	20.20	20.50	19.85	19.91	541,144	-0.19(-0.95%)
Oct 10, 2007	19.96	20.15	19.79	20.10	322,535	+0.07(+0.35%)
Oct 09, 2007	19.98	20.13	19.87	20.03	461,986	+0.03(+0.15%)
Oct 08, 2007	19.80	20.07	19.73	20.00	430,078	+0.17(+0.86%)
Oct 05, 2007	20.00	20.04	19.74	19.83	298,229	+0.09(+0.46%)
Oct 04, 2007	19.69	19.77	19.35	19.74	991,128	+0.02(+0.10%)
Oct 03, 2007	20.02	20.12	19.41	19.72	416,809	-0.46(-2.28%)
Oct 02, 2007	20.09	20.35	20.02	20.18	542,007	+0.12(+0.60%)

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.