Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.85	16.85	16.69	16.74	169,800	-0.06(-0.36%)
Dec 28, 2007	16.87	17.10	16.76	16.80	22,500	-0.03(-0.18%)
Dec 27, 2007	16.98	16.98	16.83	16.83	11,300	-0.19(-1.12%)
Dec 26, 2007	16.95	17.03	16.95	17.02	23,200	+0.00(+0.01%)
Dec 24, 2007	17.01	17.04	17.01	17.02	14,900	+0.12(+0.70%)
Dec 21, 2007	16.62	16.93	16.62	16.90	10,988	+0.12(+0.72%)
Dec 20, 2007	16.77	16.78	16.63	16.78	35,200	+0.09(+0.54%)
Dec 19, 2007	16.74	16.80	16.69	16.69	38,700	-0.04(-0.24%)
Dec 18, 2007	16.86	16.86	16.58	16.73	46,531	+0.13(+0.78%)
Dec 17, 2007	16.70	16.81	16.60	16.60	66,000	-0.21(-1.25%)
Dec 14, 2007	16.91	16.99	16.81	16.81	10,200	-0.30(-1.75%)
Dec 13, 2007	16.99	17.11	16.91	17.11	10,500	+0.05(+0.29%)
Dec 12, 2007	17.41	17.41	16.86	17.06	92,900	-0.04(-0.23%)
Dec 11, 2007	17.27	17.47	16.97	17.10	75,001	-0.31(-1.78%)
Dec 10, 2007	17.37	17.47	17.33	17.41	47,100	+0.14(+0.81%)
Dec 07, 2007	17.35	17.45	17.27	17.27	23,600	-0.05(-0.29%)
Dec 06, 2007	17.04	17.50	17.04	17.32	21,500	+0.21(+1.23%)
Dec 05, 2007	16.78	17.11	16.78	17.11	35,201	+0.24(+1.45%)
Dec 04, 2007	16.85	16.95	16.85	16.87	16,000	-0.08(-0.50%)
Dec 03, 2007	16.91	17.03	16.91	16.95	34,300	-0.08(-0.47%)
Nov 30, 2007	17.18	17.18	17.00	17.03	12,400	+0.14(+0.83%)
Nov 29, 2007	16.88	16.94	16.83	16.89	8,600	+0.00(+0.00%)
Nov 28, 2007	16.62	16.91	16.60	16.89	20,300	+0.46(+2.80%)
Nov 27, 2007	16.27	16.59	16.27	16.43	27,200	+0.26(+1.61%)
Nov 26, 2007	16.59	16.59	16.17	16.17	24,100	-0.33(-2.00%)
Nov 23, 2007	16.41	16.59	16.08	16.50	56,300	+0.16(+0.98%)
Nov 21, 2007	17.11	17.11	16.28	16.34	44,042	-0.21(-1.27%)
Nov 20, 2007	16.56	16.68	16.32	16.55	23,100	+0.00(+0.00%)
Nov 19, 2007	16.67	16.67	16.46	16.55	15,000	-0.30(-1.78%)
Nov 16, 2007	16.85	16.87	16.69	16.85	10,100	+0.09(+0.54%)
Nov 15, 2007	16.90	16.99	16.76	16.76	28,900	-0.20(-1.20%)
Nov 14, 2007	17.19	17.19	16.96	16.96	11,300	-0.07(-0.39%)
Nov 13, 2007	16.73	17.03	16.73	17.03	15,300	+0.43(+2.56%)
Nov 12, 2007	16.68	16.85	16.60	16.60	13,400	-0.10(-0.57%)
Nov 09, 2007	16.58	16.83	16.58	16.70	13,800	-0.10(-0.60%)
Nov 08, 2007	16.81	16.81	16.52	16.80	31,700	+0.08(+0.48%)
Nov 07, 2007	16.95	17.05	16.71	16.72	24,500	-0.36(-2.11%)
Nov 06, 2007	17.08	17.09	16.97	17.08	33,500	+0.12(+0.71%)
Nov 05, 2007	16.89	17.04	16.85	16.96	25,100	-0.08(-0.47%)
Nov 02, 2007	17.06	17.06	16.90	17.04	36,600	-0.06(-0.35%)
Nov 01, 2007	17.40	17.40	17.09	17.10	15,600	-0.42(-2.40%)
Oct 31, 2007	17.58	17.60	17.46	17.52	7,400	+0.03(+0.17%)
Oct 30, 2007	17.52	17.57	17.49	17.49	28,800	-0.10(-0.57%)
Oct 29, 2007	17.63	17.63	17.54	17.59	11,500	+0.11(+0.63%)
Oct 26, 2007	17.43	17.50	17.34	17.48	11,600	+0.15(+0.87%)
Oct 25, 2007	17.40	17.45	17.18	17.33	11,400	-0.03(-0.17%)
Oct 24, 2007	17.36	17.39	17.14	17.36	32,200	-0.06(-0.34%)
Oct 23, 2007	17.36	17.43	17.28	17.42	21,900	+0.10(+0.58%)
Oct 22, 2007	17.13	17.35	17.12	17.32	39,400	+0.03(+0.17%)
Oct 19, 2007	17.59	17.59	17.29	17.29	14,100	-0.34(-1.93%)
Oct 18, 2007	17.64	17.68	17.39	17.63	14,800	-0.11(-0.62%)
Oct 17, 2007	17.87	17.87	17.56	17.74	9,800	-0.02(-0.11%)
Oct 16, 2007	17.86	17.86	17.74	17.76	11,400	-0.12(-0.67%)
Oct 15, 2007	17.91	18.05	17.83	17.88	89,200	-0.17(-0.94%)
Oct 12, 2007	18.05	18.13	18.04	18.05	12,900	+0.02(+0.11%)
Oct 11, 2007	18.25	18.28	18.03	18.03	26,400	-0.07(-0.39%)
Oct 10, 2007	18.18	18.18	18.05	18.10	34,400	-0.07(-0.39%)
Oct 09, 2007	18.10	18.22	18.07	18.17	10,200	+0.07(+0.39%)
Oct 08, 2007	18.14	18.14	18.06	18.10	6,100	-0.03(-0.17%)
Oct 05, 2007	18.14	18.19	18.05	18.13	11,900	+0.10(+0.55%)
Oct 04, 2007	17.98	18.03	17.98	18.03	11,300	+0.04(+0.22%)
Oct 03, 2007	17.96	18.05	17.96	17.99	4,200	-0.04(-0.22%)
Oct 02, 2007	18.02	18.06	17.97	18.03	43,300	+0.02(+0.11%)

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.