Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.32	16.43	15.94	16.18	627,978	-0.19(-1.18%)
Dec 28, 2007	16.27	16.50	16.18	16.37	546,117	+0.12(+0.72%)
Dec 27, 2007	16.69	16.79	16.23	16.25	478,507	-0.40(-2.40%)
Dec 26, 2007	16.84	16.85	16.43	16.65	664,167	-0.37(-2.15%)
Dec 24, 2007	16.81	17.03	16.77	17.02	207,126	+0.31(+1.86%)
Dec 21, 2007	16.48	16.84	16.48	16.71	1,921,993	+0.45(+2.77%)
Dec 20, 2007	16.10	16.26	15.82	16.26	662,794	+0.25(+1.55%)
Dec 19, 2007	16.00	16.25	15.85	16.01	453,741	-0.05(-0.29%)
Dec 18, 2007	16.04	16.16	15.66	16.06	934,932	+0.19(+1.21%)
Dec 17, 2007	16.25	16.25	15.86	15.86	550,024	-0.43(-2.65%)
Dec 14, 2007	16.26	16.51	16.25	16.30	706,742	-0.25(-1.50%)
Dec 13, 2007	16.20	16.57	16.12	16.55	850,751	+0.33(+2.06%)
Dec 12, 2007	16.36	16.53	15.84	16.21	1,043,772	+0.18(+1.14%)
Dec 11, 2007	16.84	16.98	16.00	16.03	1,261,096	-0.68(-4.05%)
Dec 10, 2007	16.76	16.76	16.46	16.70	824,580	+0.03(+0.17%)
Dec 07, 2007	16.67	16.81	16.50	16.68	593,754	+0.01(+0.08%)
Dec 06, 2007	16.08	16.78	16.00	16.66	1,406,459	+0.62(+3.87%)
Dec 05, 2007	15.91	16.10	15.81	16.04	1,172,297	+0.40(+2.55%)
Dec 04, 2007	15.48	15.72	15.37	15.64	744,953	+0.06(+0.39%)
Dec 03, 2007	15.79	15.94	15.54	15.58	929,110	-0.36(-2.27%)
Nov 30, 2007	16.12	16.33	15.82	15.94	713,554	-0.04(-0.26%)
Nov 29, 2007	16.00	16.24	15.86	15.99	853,806	-0.05(-0.32%)
Nov 28, 2007	15.61	16.11	15.55	16.04	1,395,132	+0.63(+4.12%)
Nov 27, 2007	15.43	15.61	15.25	15.40	873,673	+0.03(+0.21%)
Nov 26, 2007	15.77	15.95	15.33	15.37	1,136,226	-0.44(-2.76%)
Nov 23, 2007	15.70	15.88	15.60	15.81	541,121	+0.18(+1.14%)
Nov 21, 2007	15.85	16.00	15.59	15.63	1,600,404	-0.32(-2.03%)
Nov 20, 2007	16.10	16.19	15.55	15.95	1,303,215	-0.15(-0.93%)
Nov 19, 2007	16.50	16.50	15.96	16.10	2,079,567	-0.39(-2.36%)
Nov 16, 2007	16.71	16.83	16.41	16.49	11,653,188	-0.08(-0.48%)
Nov 15, 2007	16.44	16.60	16.33	16.57	1,402,414	+0.02(+0.11%)
Nov 14, 2007	16.69	16.76	16.42	16.55	1,830,293	-0.05(-0.31%)
Nov 13, 2007	16.50	16.73	16.14	16.61	3,115,838	+1.03(+6.64%)
Nov 12, 2007	15.84	16.18	15.47	15.57	670,340	-0.24(-1.52%)
Nov 09, 2007	16.17	16.17	15.73	15.81	775,287	-0.62(-3.77%)
Nov 08, 2007	16.29	16.49	15.85	16.43	1,246,644	+0.31(+1.95%)
Nov 07, 2007	16.56	16.56	16.08	16.12	1,451,167	-0.51(-3.08%)
Nov 06, 2007	16.74	16.78	16.44	16.63	721,004	+0.03(+0.17%)
Nov 05, 2007	16.63	16.76	16.44	16.60	944,628	-0.10(-0.59%)
Nov 02, 2007	16.86	17.00	16.45	16.70	946,864	+0.02(+0.14%)
Nov 01, 2007	16.96	17.38	16.63	16.68	2,101,493	-0.95(-5.41%)
Oct 31, 2007	17.67	17.86	17.41	17.63	1,281,502	-0.03(-0.19%)
Oct 30, 2007	17.99	18.08	17.60	17.66	811,263	-0.32(-1.78%)
Oct 29, 2007	18.27	18.33	17.76	17.98	941,329	-0.08(-0.42%)
Oct 26, 2007	17.51	18.17	17.24	18.06	800,193	+0.68(+3.89%)
Oct 25, 2007	17.91	18.01	17.33	17.38	1,261,492	-0.41(-2.32%)
Oct 24, 2007	17.38	18.62	17.33	17.79	4,025,024	+1.20(+7.22%)
Oct 23, 2007	16.84	16.99	16.40	16.60	1,527,159	-0.03(-0.17%)
Oct 22, 2007	16.20	16.78	16.19	16.62	1,038,825	+0.21(+1.29%)
Oct 19, 2007	17.10	17.12	16.34	16.41	1,267,239	-0.77(-4.46%)
Oct 18, 2007	16.96	17.33	16.94	17.18	457,892	+0.14(+0.80%)
Oct 17, 2007	17.43	17.47	16.82	17.04	777,629	-0.20(-1.14%)
Oct 16, 2007	17.34	17.45	17.14	17.24	705,677	-0.18(-1.05%)
Oct 15, 2007	17.36	17.44	17.15	17.42	1,038,825	+0.04(+0.24%)
Oct 12, 2007	17.57	17.63	17.27	17.38	671,617	-0.23(-1.31%)
Oct 11, 2007	17.97	18.07	17.35	17.61	617,335	-0.23(-1.29%)
Oct 10, 2007	18.04	18.09	17.52	17.84	699,291	-0.25(-1.38%)
Oct 09, 2007	18.04	18.13	17.83	18.09	611,587	+0.10(+0.55%)
Oct 08, 2007	18.32	18.32	17.84	17.99	892,155	-0.36(-1.95%)
Oct 05, 2007	18.04	18.56	17.83	18.35	648,201	+0.54(+3.01%)
Oct 04, 2007	17.90	18.04	17.62	17.81	537,081	+0.01(+0.05%)
Oct 03, 2007	17.79	18.24	17.68	17.80	1,191,243	-0.05(-0.26%)
Oct 02, 2007	18.14	18.19	17.58	17.85	1,406,459	-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.