Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.26	17.38	17.15	17.34	1,439,618	+0.01(+0.05%)
Dec 28, 2007	17.52	17.55	17.27	17.33	1,266,385	-0.08(-0.43%)
Dec 27, 2007	17.59	17.60	17.41	17.41	1,238,807	-0.19(-1.07%)
Dec 26, 2007	17.44	17.65	17.40	17.59	1,291,446	+0.15(+0.86%)
Dec 24, 2007	17.30	17.47	17.26	17.44	574,804	+0.18(+1.02%)
Dec 21, 2007	17.02	17.30	16.95	17.27	2,774,399	+0.41(+2.46%)
Dec 20, 2007	16.96	16.97	16.69	16.85	1,408,032	-0.05(-0.30%)
Dec 19, 2007	17.15	17.25	16.81	16.90	1,950,128	-0.20(-1.20%)
Dec 18, 2007	17.17	17.21	16.91	17.11	2,840,071	+0.04(+0.22%)
Dec 17, 2007	17.34	17.62	17.07	17.07	3,061,027	-0.37(-2.13%)
Dec 14, 2007	17.67	17.71	17.44	17.44	3,404,655	-0.18(-1.04%)
Dec 13, 2007	17.39	17.63	17.30	17.63	2,786,990	+0.20(+1.18%)
Dec 12, 2007	17.56	17.67	17.16	17.42	3,298,218	+0.22(+1.26%)
Dec 11, 2007	17.55	17.61	17.16	17.21	2,291,389	-0.28(-1.63%)
Dec 10, 2007	17.48	17.57	17.39	17.49	1,285,898	+0.08(+0.43%)
Dec 07, 2007	17.58	17.58	17.39	17.42	1,616,339	-0.19(-1.07%)
Dec 06, 2007	17.73	17.75	17.46	17.60	2,471,261	-0.14(-0.78%)
Dec 05, 2007	17.51	17.74	17.39	17.74	2,315,478	+0.33(+1.92%)
Dec 04, 2007	17.54	17.58	17.37	17.41	2,636,279	-0.18(-1.02%)
Dec 03, 2007	17.99	17.99	17.50	17.59	1,767,725	-0.24(-1.36%)
Nov 30, 2007	17.67	17.98	17.67	17.83	2,866,679	+0.24(+1.36%)
Nov 29, 2007	17.93	17.94	17.52	17.59	2,409,178	-0.38(-2.09%)
Nov 28, 2007	17.24	17.97	17.16	17.97	2,928,910	+0.75(+4.37%)
Nov 27, 2007	17.28	17.48	17.00	17.21	2,675,544	-0.01(-0.07%)
Nov 26, 2007	17.71	17.81	17.23	17.23	2,346,803	-0.51(-2.90%)
Nov 23, 2007	17.49	17.74	17.30	17.74	965,897	+0.43(+2.51%)
Nov 21, 2007	17.59	17.67	17.31	17.31	3,689,128	-0.31(-1.78%)
Nov 20, 2007	17.33	17.70	17.30	17.62	3,545,666	+0.34(+1.96%)
Nov 19, 2007	17.37	17.47	17.25	17.28	2,599,933	-0.20(-1.15%)
Nov 16, 2007	17.30	17.49	17.22	17.48	3,512,964	+0.19(+1.09%)
Nov 15, 2007	17.13	17.42	17.11	17.29	3,745,557	+0.02(+0.10%)
Nov 14, 2007	17.89	18.05	17.24	17.28	3,165,133	-0.54(-3.01%)
Nov 13, 2007	17.82	17.92	17.55	17.81	3,095,625	+0.10(+0.57%)
Nov 12, 2007	17.92	18.05	17.65	17.71	2,039,075	-0.24(-1.35%)
Nov 09, 2007	18.17	18.17	17.77	17.95	3,481,108	-0.39(-2.12%)
Nov 08, 2007	18.47	18.52	18.11	18.34	2,232,177	-0.07(-0.36%)
Nov 07, 2007	19.02	19.02	18.41	18.41	2,576,818	-0.59(-3.10%)
Nov 06, 2007	18.83	19.04	18.59	19.00	2,232,777	+0.03(+0.15%)
Nov 05, 2007	18.68	19.12	18.64	18.97	2,555,538	+0.26(+1.39%)
Nov 02, 2007	18.79	18.96	18.57	18.71	2,900,804	+0.07(+0.36%)
Nov 01, 2007	18.61	19.03	18.45	18.64	4,241,218	+0.22(+1.20%)
Oct 31, 2007	18.75	18.80	18.29	18.42	3,852,675	-0.35(-1.87%)
Oct 30, 2007	18.77	18.87	18.69	18.77	2,223,663	-0.05(-0.29%)
Oct 29, 2007	19.05	19.18	18.77	18.83	2,095,025	-0.13(-0.68%)
Oct 26, 2007	19.13	19.22	18.94	18.96	1,445,859	-0.10(-0.55%)
Oct 25, 2007	19.28	19.37	18.92	19.06	2,370,711	-0.24(-1.24%)
Oct 24, 2007	19.10	19.33	18.96	19.30	2,556,734	+0.15(+0.81%)
Oct 23, 2007	19.03	19.15	18.94	19.15	2,245,421	+0.17(+0.88%)
Oct 22, 2007	18.70	19.03	18.69	18.98	2,022,337	+0.07(+0.35%)
Oct 19, 2007	19.06	19.38	18.91	18.91	2,406,098	-0.24(-1.27%)
Oct 18, 2007	19.12	19.28	19.00	19.15	1,621,600	+0.02(+0.11%)
Oct 17, 2007	19.07	19.18	18.88	19.13	2,061,789	+0.28(+1.46%)
Oct 16, 2007	18.87	18.94	18.74	18.86	1,455,184	-0.10(-0.51%)
Oct 15, 2007	19.02	19.13	18.85	18.95	1,477,899	-0.10(-0.50%)
Oct 12, 2007	18.91	19.07	18.87	19.05	1,423,144	+0.13(+0.68%)
Oct 11, 2007	18.93	19.08	18.85	18.92	1,520,459	+0.03(+0.16%)
Oct 10, 2007	18.96	18.98	18.82	18.89	1,539,587	-0.07(-0.37%)
Oct 09, 2007	19.10	19.13	18.72	18.96	1,617,296	-0.11(-0.57%)
Oct 08, 2007	19.32	19.36	19.05	19.07	893,529	-0.21(-1.08%)
Oct 05, 2007	19.36	19.41	19.10	19.28	1,103,701	+0.06(+0.30%)
Oct 04, 2007	19.17	19.24	19.00	19.22	1,079,791	+0.17(+0.88%)
Oct 03, 2007	19.08	19.12	18.96	19.05	1,473,834	-0.08(-0.39%)
Oct 02, 2007	19.59	19.61	19.03	19.13	1,920,001	-0.33(-1.70%)

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.