Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.49	18.74	18.45	18.49	1,381,513	-0.06(-0.35%)
Dec 28, 2007	18.92	19.59	18.48	18.56	1,238,398	-0.25(-1.33%)
Dec 27, 2007	18.76	18.91	18.67	18.81	1,547,825	-0.03(-0.15%)
Dec 26, 2007	19.57	19.57	18.69	18.84	797,267	-0.57(-2.94%)
Dec 24, 2007	19.28	19.59	19.18	19.41	696,384	+0.35(+1.84%)
Dec 21, 2007	19.35	19.59	18.99	19.06	1,370,421	+0.14(+0.72%)
Dec 20, 2007	18.89	19.16	18.56	18.92	1,937,721	+0.18(+0.95%)
Dec 19, 2007	19.22	19.23	18.18	18.74	2,892,940	-0.64(-3.28%)
Dec 18, 2007	19.35	19.54	18.80	19.38	1,932,043	+0.20(+1.04%)
Dec 17, 2007	18.64	19.49	18.64	19.18	2,377,922	+0.41(+2.21%)
Dec 14, 2007	19.33	19.46	18.72	18.76	1,768,592	-0.75(-3.84%)
Dec 13, 2007	19.88	19.95	19.39	19.51	1,897,308	-0.43(-2.15%)
Dec 12, 2007	20.92	21.21	19.74	19.94	2,010,824	-0.55(-2.68%)
Dec 11, 2007	21.79	21.96	20.40	20.49	2,483,146	-1.29(-5.93%)
Dec 10, 2007	21.40	21.88	21.03	21.78	1,535,408	+0.40(+1.87%)
Dec 07, 2007	20.98	21.53	20.81	21.38	1,717,016	+0.41(+1.94%)
Dec 06, 2007	20.54	21.04	20.31	20.98	1,121,406	+0.33(+1.59%)
Dec 05, 2007	20.47	20.82	20.36	20.65	1,591,285	+0.39(+1.94%)
Dec 04, 2007	20.31	20.43	20.04	20.26	1,035,553	-0.24(-1.15%)
Dec 03, 2007	20.69	20.84	20.18	20.49	1,412,168	-0.29(-1.41%)
Nov 30, 2007	20.56	20.99	20.24	20.78	2,282,168	+0.58(+2.86%)
Nov 29, 2007	19.59	20.39	19.55	20.21	2,691,635	+0.49(+2.50%)
Nov 28, 2007	19.61	20.84	19.56	19.71	5,365,770	+0.11(+0.58%)
Nov 27, 2007	19.89	20.41	19.30	19.60	3,357,238	-0.24(-1.22%)
Nov 26, 2007	20.56	20.56	19.66	19.84	2,420,961	-0.43(-2.11%)
Nov 23, 2007	20.11	20.53	19.89	20.27	1,030,687	+0.33(+1.65%)
Nov 21, 2007	19.41	20.44	19.24	19.94	4,369,953	+0.44(+2.27%)
Nov 20, 2007	18.64	19.65	18.64	19.50	4,275,943	+0.96(+5.20%)
Nov 19, 2007	19.45	19.55	18.52	18.54	3,910,681	-1.01(-5.19%)
Nov 16, 2007	20.29	20.42	18.83	19.55	5,402,135	-0.73(-3.59%)
Nov 15, 2007	20.96	21.42	20.14	20.28	7,399,425	-1.33(-6.15%)
Nov 14, 2007	22.24	22.72	21.32	21.61	3,744,066	-0.37(-1.69%)
Nov 13, 2007	21.28	22.28	20.96	21.98	5,953,244	+1.19(+5.70%)
Nov 12, 2007	20.79	21.13	20.68	20.79	3,746,528	-0.06(-0.27%)
Nov 09, 2007	20.64	21.00	20.14	20.85	2,263,121	+0.12(+0.59%)
Nov 08, 2007	20.41	20.73	20.00	20.73	2,416,409	+0.41(+2.00%)
Nov 07, 2007	20.51	20.79	20.32	20.32	1,918,169	-0.40(-1.93%)
Nov 06, 2007	20.35	20.72	20.13	20.72	1,612,783	+0.44(+2.15%)
Nov 05, 2007	20.54	20.71	20.20	20.29	2,510,456	-0.71(-3.37%)
Nov 02, 2007	21.35	21.54	20.82	20.99	2,055,141	-0.33(-1.54%)
Nov 01, 2007	22.34	22.38	21.21	21.32	2,141,554	-1.13(-5.03%)
Oct 31, 2007	22.52	22.76	22.21	22.45	2,439,168	+0.19(+0.83%)
Oct 30, 2007	22.05	22.36	21.85	22.26	2,218,444	+0.11(+0.52%)
Oct 29, 2007	21.89	22.58	21.88	22.15	2,010,744	+0.29(+1.34%)
Oct 26, 2007	21.64	21.91	21.35	21.86	2,189,172	+0.58(+2.72%)
Oct 25, 2007	21.89	21.99	21.05	21.28	2,353,175	-0.54(-2.49%)
Oct 24, 2007	21.05	21.93	20.89	21.82	2,360,037	+0.71(+3.38%)
Oct 23, 2007	21.52	21.67	20.74	21.11	1,502,211	-0.24(-1.14%)
Oct 22, 2007	20.71	21.85	20.71	21.35	2,017,467	+0.45(+2.15%)
Oct 19, 2007	21.36	21.36	20.86	20.90	1,745,764	-0.53(-2.47%)
Oct 18, 2007	21.73	21.78	21.08	21.43	1,615,794	-0.51(-2.31%)
Oct 17, 2007	22.58	22.61	21.42	21.93	1,812,849	-0.33(-1.48%)
Oct 16, 2007	22.48	22.66	22.13	22.26	1,044,657	-0.31(-1.39%)
Oct 15, 2007	22.73	22.81	22.33	22.58	1,393,250	-0.17(-0.75%)
Oct 12, 2007	22.99	23.06	22.57	22.75	1,536,454	-0.28(-1.21%)
Oct 11, 2007	23.56	23.89	22.85	23.03	1,534,983	-0.48(-2.03%)
Oct 10, 2007	23.50	23.73	23.31	23.51	799,144	-0.08(-0.33%)
Oct 09, 2007	23.74	24.06	23.31	23.58	783,037	+0.04(+0.15%)
Oct 08, 2007	23.69	23.70	23.35	23.55	1,010,204	-0.29(-1.20%)
Oct 05, 2007	23.40	24.01	23.33	23.83	1,314,400	+0.59(+2.52%)
Oct 04, 2007	23.76	23.76	23.06	23.25	1,016,226	-0.40(-1.69%)
Oct 03, 2007	23.61	23.95	23.44	23.65	1,355,015	-0.19(-0.78%)
Oct 02, 2007	23.63	23.90	23.47	23.83	849,563	+0.10(+0.42%)

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.