Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.12	18.20	18.10	18.19	25,654	+0.16(+0.86%)
Dec 28, 2007	17.94	18.10	17.94	18.04	17,397	+0.13(+0.70%)
Dec 27, 2007	17.91	17.91	17.91	17.91	589	+0.15(+0.86%)
Dec 26, 2007	17.84	17.84	17.76	17.76	5,012	-0.18(-0.98%)
Dec 24, 2007	17.92	17.94	17.92	17.94	1,474	-0.06(-0.32%)
Dec 21, 2007	18.08	18.08	17.99	17.99	18,871	-0.18(-1.01%)
Dec 20, 2007	18.23	18.28	18.18	18.18	9,141	-0.03(-0.15%)
Dec 19, 2007	18.02	18.25	18.01	18.20	35,974	+0.19(+1.05%)
Dec 18, 2007	18.01	18.01	18.01	18.01	2,948	+0.08(+0.45%)
Dec 17, 2007	17.86	17.93	17.84	17.93	30,666	+0.13(+0.73%)
Dec 14, 2007	17.84	17.84	17.80	17.80	10,025	-0.06(-0.34%)
Dec 13, 2007	17.95	17.97	17.87	17.87	33,323	-0.24(-1.33%)
Dec 12, 2007	17.98	18.11	17.92	18.11	25,359	+0.03(+0.15%)
Dec 11, 2007	18.01	18.08	18.01	18.08	884	+0.14(+0.76%)
Dec 10, 2007	17.97	17.98	17.94	17.94	25,948	-0.03(-0.19%)
Dec 07, 2007	18.06	18.06	17.97	17.98	20,641	-0.21(-1.14%)
Dec 06, 2007	18.22	18.23	18.15	18.18	36,564	-0.14(-0.74%)
Dec 05, 2007	18.39	18.40	18.32	18.32	8,551	-0.08(-0.46%)
Dec 04, 2007	18.50	18.50	18.40	18.40	884	-0.05(-0.29%)
Dec 03, 2007	18.49	18.49	18.40	18.46	40,987	+0.10(+0.55%)
Nov 30, 2007	18.35	18.36	18.35	18.36	14,153	-0.21(-1.13%)
Nov 29, 2007	18.43	18.57	18.42	18.57	17,102	+0.29(+1.58%)
Nov 28, 2007	18.38	18.38	18.28	18.28	12,089	-0.12(-0.65%)
Nov 27, 2007	18.59	18.59	18.36	18.40	13,859	-0.27(-1.47%)
Nov 26, 2007	18.35	18.69	18.35	18.67	7,961	+0.40(+2.19%)
Nov 23, 2007	18.31	18.40	18.27	18.27	26,538	+0.02(+0.11%)
Nov 21, 2007	18.23	18.26	18.23	18.25	2,358	+0.09(+0.50%)
Nov 20, 2007	18.16	18.21	18.14	18.16	5,602	-0.09(-0.48%)
Nov 19, 2007	18.19	18.25	18.09	18.25	29,192	+0.16(+0.86%)
Nov 16, 2007	18.09	18.09	18.09	18.09	589	+0.14(+0.76%)
Nov 15, 2007	17.95	17.96	17.95	17.96	22,410	+0.03(+0.15%)
Nov 14, 2007	17.90	17.97	17.89	17.93	402,207	-0.00(-0.02%)
Nov 13, 2007	17.93	17.93	17.93	17.93	29,487	+0.02(+0.13%)
Nov 12, 2007	17.91	17.91	17.91	17.91	0	+0.00(+0.00%)
Nov 09, 2007	17.85	17.91	17.85	17.91	5,012	+0.13(+0.71%)
Nov 08, 2007	17.78	17.78	17.78	17.78	1,474	+0.01(+0.08%)
Nov 07, 2007	17.77	17.77	17.77	17.77	884	+0.01(+0.04%)
Nov 06, 2007	17.74	17.79	17.74	17.76	9,730	-0.09(-0.49%)
Nov 05, 2007	17.88	17.88	17.82	17.85	5,248	+0.05(+0.29%)
Nov 02, 2007	17.80	17.80	17.80	17.80	0	+0.00(+0.00%)
Nov 01, 2007	17.79	17.80	17.79	17.80	6,782	+0.06(+0.36%)
Oct 31, 2007	17.68	17.74	17.68	17.74	884	-0.08(-0.48%)
Oct 30, 2007	17.79	17.82	17.79	17.82	1,769	+0.04(+0.21%)
Oct 29, 2007	17.78	17.78	17.78	17.78	2,653	+0.01(+0.04%)
Oct 26, 2007	17.77	17.78	17.77	17.78	2,948	-0.08(-0.44%)
Oct 25, 2007	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Oct 24, 2007	17.83	17.86	17.82	17.86	8,256	+0.15(+0.82%)
Oct 23, 2007	17.70	17.71	17.70	17.71	2,948	+0.04(+0.21%)
Oct 22, 2007	17.72	17.72	17.67	17.67	4,128	+0.04(+0.21%)
Oct 19, 2007	17.63	17.63	17.63	17.63	589	+0.15(+0.87%)
Oct 18, 2007	17.51	17.51	17.48	17.48	589	+0.02(+0.10%)
Oct 17, 2007	17.33	17.47	17.33	17.47	6,782	+0.19(+1.08%)
Oct 16, 2007	17.28	17.28	17.27	17.28	4,128	+0.03(+0.16%)
Oct 15, 2007	17.22	17.25	17.18	17.25	3,833	-0.03(-0.16%)
Oct 12, 2007	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Oct 11, 2007	17.24	17.28	17.23	17.28	7,371	-0.01(-0.08%)
Oct 10, 2007	17.26	17.29	17.24	17.29	12,384	-0.06(-0.37%)
Oct 09, 2007	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Oct 08, 2007	17.36	17.36	17.36	17.36	2,948	-0.09(-0.54%)
Oct 05, 2007	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Oct 04, 2007	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Oct 03, 2007	17.52	17.52	17.45	17.45	12,384	-0.02(-0.12%)
Oct 02, 2007	17.36	17.47	17.36	17.47	11,794	-0.01(-0.04%)

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.