Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.51	18.56	18.48	18.48	16,049	-0.13(-0.68%)
Dec 28, 2007	18.66	18.66	18.60	18.61	4,993	-0.08(-0.41%)
Dec 27, 2007	18.84	18.84	18.68	18.68	8,559	-0.22(-1.16%)
Dec 26, 2007	18.81	18.90	18.81	18.90	41,729	+0.01(+0.04%)
Dec 24, 2007	18.89	18.89	18.89	18.89	356	+0.22(+1.16%)
Dec 21, 2007	18.70	18.70	18.54	18.68	7,489	-0.01(-0.03%)
Dec 20, 2007	18.57	18.69	18.49	18.68	228,621	+0.14(+0.74%)
Dec 19, 2007	18.47	18.59	18.47	18.54	3,209	+0.04(+0.21%)
Dec 18, 2007	18.54	18.54	18.29	18.50	23,896	+0.05(+0.27%)
Dec 17, 2007	18.57	18.60	18.44	18.45	7,489	-0.33(-1.75%)
Dec 14, 2007	18.88	18.88	18.78	18.78	29,603	-0.19(-1.02%)
Dec 13, 2007	18.84	18.98	18.82	18.98	3,209	-0.02(-0.10%)
Dec 12, 2007	19.35	19.35	18.91	19.00	17,119	+0.01(+0.07%)
Dec 11, 2007	19.57	19.58	18.98	18.98	43,869	-0.56(-2.88%)
Dec 10, 2007	19.44	19.57	19.44	19.55	28,176	+0.16(+0.84%)
Dec 07, 2007	19.35	19.44	19.35	19.38	34,596	+0.03(+0.16%)
Dec 06, 2007	19.06	19.35	19.06	19.35	36,023	+0.35(+1.83%)
Dec 05, 2007	19.09	19.09	18.92	19.00	13,909	+0.20(+1.07%)
Dec 04, 2007	18.78	18.84	18.78	18.80	3,209	-0.13(-0.70%)
Dec 03, 2007	18.96	19.04	18.93	18.93	31,029	-0.03(-0.16%)
Nov 30, 2007	19.11	19.11	18.94	18.96	12,126	+0.17(+0.90%)
Nov 29, 2007	18.58	18.80	18.58	18.80	7,240	-0.10(-0.52%)
Nov 28, 2007	18.26	18.89	18.26	18.89	110,761	+0.63(+3.42%)
Nov 27, 2007	18.24	18.27	18.24	18.27	1,069	+0.04(+0.23%)
Nov 26, 2007	18.46	18.46	18.23	18.23	3,209	+0.13(+0.70%)
Nov 23, 2007	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
Nov 21, 2007	18.27	18.27	18.03	18.10	14,081	-0.02(-0.09%)
Nov 20, 2007	18.44	18.58	18.12	18.12	204,107	-0.36(-1.97%)
Nov 19, 2007	18.42	18.48	18.37	18.48	39,232	-0.22(-1.15%)
Nov 16, 2007	19.09	19.09	18.67	18.70	34,774	-0.08(-0.45%)
Nov 15, 2007	18.97	18.97	18.78	18.78	10,699	-0.43(-2.26%)
Nov 14, 2007	19.34	19.34	19.22	19.22	4,279	+0.31(+1.63%)
Nov 13, 2007	18.81	18.91	18.81	18.91	3,209	+0.24(+1.31%)
Nov 12, 2007	19.26	19.26	18.66	18.66	10,664	-0.43(-2.25%)
Nov 09, 2007	19.31	19.31	18.99	19.09	8,659	-0.17(-0.86%)
Nov 08, 2007	19.31	19.31	19.02	19.26	1,426	-0.14(-0.71%)
Nov 07, 2007	19.66	19.67	19.40	19.40	39,589	-0.41(-2.09%)
Nov 06, 2007	19.53	19.81	19.53	19.81	74,899	+0.20(+1.02%)
Nov 05, 2007	19.77	19.77	19.55	19.61	18,371	-0.07(-0.37%)
Nov 02, 2007	19.77	19.78	19.66	19.69	6,419	-0.13(-0.64%)
Nov 01, 2007	19.86	20.00	19.81	19.81	129,468	-0.33(-1.66%)
Oct 31, 2007	19.96	20.24	19.96	20.14	36,736	+0.27(+1.37%)
Oct 30, 2007	19.97	19.99	19.87	19.87	13,553	-0.15(-0.74%)
Oct 29, 2007	20.04	20.04	19.93	20.02	12,483	+0.13(+0.68%)
Oct 26, 2007	19.84	19.89	19.78	19.89	8,203	+0.24(+1.21%)
Oct 25, 2007	19.75	19.76	19.53	19.65	60,632	-0.09(-0.44%)
Oct 24, 2007	19.78	19.78	19.48	19.74	58,136	-0.11(-0.58%)
Oct 23, 2007	19.65	19.86	19.65	19.85	36,023	+0.20(+1.00%)
Oct 22, 2007	19.49	19.66	19.49	19.65	17,119	+0.03(+0.17%)
Oct 19, 2007	19.91	19.91	19.61	19.62	16,763	-0.43(-2.14%)
Oct 18, 2007	19.97	20.06	19.95	20.05	2,496	+0.02(+0.08%)
Oct 17, 2007	20.14	20.14	20.03	20.03	9,629	+0.03(+0.17%)
Oct 16, 2007	20.05	20.06	20.00	20.00	3,209	-0.12(-0.57%)
Oct 15, 2007	20.27	20.27	20.06	20.11	23,183	-0.15(-0.75%)
Oct 12, 2007	20.15	20.29	20.15	20.27	4,279	+0.12(+0.61%)
Oct 11, 2007	20.44	20.44	20.14	20.14	26,393	-0.07(-0.35%)
Oct 10, 2007	20.26	20.26	20.19	20.21	29,603	-0.01(-0.06%)
Oct 09, 2007	20.14	20.24	20.13	20.22	24,966	+0.11(+0.56%)
Oct 08, 2007	20.16	20.18	20.06	20.11	27,819	-0.00(-0.01%)
Oct 05, 2007	20.00	20.15	19.99	20.11	17,476	+0.28(+1.43%)
Oct 04, 2007	19.84	19.84	19.81	19.83	8,559	-0.01(-0.06%)
Oct 03, 2007	19.90	19.92	19.84	19.84	5,349	-0.01(-0.06%)
Oct 02, 2007	19.79	19.85	19.73	19.85	12,126	+0.10(+0.50%)

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.