Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.97	18.01	17.92	17.98	25,395	+0.02(+0.11%)
Dec 28, 2007	17.92	17.96	17.88	17.96	69,374	+0.03(+0.15%)
Dec 27, 2007	17.88	17.93	17.82	17.93	55,272	+0.06(+0.34%)
Dec 26, 2007	17.89	17.95	17.86	17.87	28,383	-0.07(-0.39%)
Dec 24, 2007	17.93	17.94	17.91	17.94	31,968	-0.02(-0.11%)
Dec 21, 2007	17.97	17.97	17.94	17.96	40,632	-0.04(-0.24%)
Dec 20, 2007	17.99	18.05	17.98	18.01	64,235	-0.02(-0.09%)
Dec 19, 2007	17.99	18.02	17.97	18.02	18,523	+0.06(+0.34%)
Dec 18, 2007	17.91	17.96	17.91	17.96	46,309	+0.06(+0.36%)
Dec 17, 2007	17.87	17.90	17.87	17.90	17,328	+0.09(+0.49%)
Dec 14, 2007	17.84	17.85	17.81	17.81	18,224	-0.08(-0.43%)
Dec 13, 2007	17.91	17.91	17.88	17.89	38,242	-0.07(-0.39%)
Dec 12, 2007	17.93	17.97	17.91	17.96	21,212	-0.03(-0.15%)
Dec 11, 2007	17.91	17.99	17.91	17.99	29,279	+0.09(+0.52%)
Dec 10, 2007	17.88	17.91	17.87	17.89	70,509	-0.05(-0.30%)
Dec 07, 2007	17.98	17.98	17.92	17.95	30,773	-0.05(-0.28%)
Dec 06, 2007	18.04	18.04	18.00	18.00	34,956	-0.08(-0.46%)
Dec 05, 2007	18.07	18.08	18.07	18.08	13,743	-0.04(-0.24%)
Dec 04, 2007	18.14	18.14	18.10	18.12	9,560	-0.01(-0.06%)
Dec 03, 2007	18.10	18.14	18.09	18.13	42,425	+0.02(+0.09%)
Nov 30, 2007	18.03	18.12	18.03	18.12	81,265	+0.04(+0.22%)
Nov 29, 2007	18.08	18.09	18.08	18.08	17,328	+0.00(+0.02%)
Nov 28, 2007	18.03	18.08	18.02	18.07	1,687,754	+0.00(+0.00%)
Nov 27, 2007	18.10	18.10	18.05	18.07	41,529	-0.07(-0.37%)
Nov 26, 2007	18.04	18.14	18.04	18.14	122,495	+0.13(+0.70%)
Nov 23, 2007	18.00	18.02	18.00	18.01	11,950	-0.01(-0.05%)
Nov 21, 2007	17.97	18.03	17.97	18.02	59,156	+0.05(+0.26%)
Nov 20, 2007	17.99	17.99	17.96	17.98	2,688	-0.02(-0.13%)
Nov 19, 2007	17.95	18.00	17.93	18.00	31,370	+0.04(+0.24%)
Nov 16, 2007	17.96	17.96	17.95	17.96	15,237	+0.04(+0.22%)
Nov 15, 2007	17.91	17.92	17.91	17.92	8,963	+0.03(+0.15%)
Nov 14, 2007	17.85	17.92	17.85	17.89	450,844	+0.00(+0.00%)
Nov 13, 2007	17.89	17.89	17.88	17.89	53,181	-0.07(-0.41%)
Nov 12, 2007	17.95	17.96	17.95	17.96	5,377	+0.06(+0.36%)
Nov 09, 2007	17.88	17.90	17.87	17.90	12,548	+0.07(+0.38%)
Nov 08, 2007	17.83	17.83	17.83	17.83	298	-0.01(-0.06%)
Nov 07, 2007	17.80	17.84	17.80	17.84	20,913	+0.03(+0.15%)
Nov 06, 2007	17.81	17.84	17.81	17.82	896	-0.04(-0.21%)
Nov 05, 2007	17.87	17.87	17.85	17.85	3,884	-0.02(-0.11%)
Nov 02, 2007	17.87	17.87	17.87	17.87	1,493	-0.00(-0.02%)
Nov 01, 2007	17.85	17.91	17.83	17.88	106,959	-0.01(-0.07%)
Oct 31, 2007	17.88	17.90	17.88	17.89	3,585	+0.00(+0.00%)
Oct 30, 2007	17.81	17.89	17.81	17.89	24,797	+0.02(+0.13%)
Oct 29, 2007	17.84	17.87	17.83	17.87	14,639	-0.03(-0.17%)
Oct 26, 2007	17.90	17.90	17.90	17.90	896	-0.06(-0.34%)
Oct 25, 2007	17.96	17.96	17.95	17.96	2,688	+0.05(+0.26%)
Oct 24, 2007	17.91	17.91	17.91	17.91	2,390	+0.06(+0.32%)
Oct 23, 2007	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Oct 22, 2007	17.86	17.86	17.85	17.85	1,493	-0.02(-0.09%)
Oct 19, 2007	17.86	17.87	17.86	17.87	3,585	+0.16(+0.92%)
Oct 18, 2007	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Oct 17, 2007	17.70	17.71	17.70	17.71	3,884	+0.05(+0.31%)
Oct 16, 2007	17.63	17.65	17.63	17.65	896	+0.01(+0.08%)
Oct 15, 2007	17.64	17.64	17.64	17.64	1,195	+0.01(+0.08%)
Oct 12, 2007	17.63	17.63	17.63	17.63	298	-0.01(-0.04%)
Oct 11, 2007	17.63	17.63	17.63	17.63	298	-0.03(-0.15%)
Oct 10, 2007	17.64	17.66	17.63	17.66	2,987	+0.01(+0.04%)
Oct 09, 2007	17.66	17.66	17.65	17.65	3,286	-0.03(-0.19%)
Oct 08, 2007	17.69	17.69	17.69	17.69	7,469	+0.01(+0.04%)
Oct 05, 2007	17.67	17.68	17.67	17.68	5,377	-0.04(-0.25%)
Oct 04, 2007	17.68	17.72	17.68	17.72	7,768	+0.05(+0.31%)
Oct 03, 2007	17.67	17.67	17.67	17.67	896	+0.01(+0.08%)
Oct 02, 2007	17.66	17.66	17.66	17.66	597	+0.01(+0.08%)

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.