Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.27	18.33	17.87	18.06	321,275	-0.28(-1.54%)
Dec 28, 2007	18.19	18.34	18.18	18.34	358,862	+0.48(+2.70%)
Dec 27, 2007	18.07	18.11	17.86	17.86	205,963	-0.22(-1.20%)
Dec 26, 2007	17.82	18.08	17.81	18.08	167,695	+0.16(+0.89%)
Dec 24, 2007	17.76	17.92	17.67	17.92	827,764	+0.04(+0.20%)
Dec 21, 2007	17.77	17.90	17.76	17.89	130,789	+0.31(+1.74%)
Dec 20, 2007	17.59	17.67	17.49	17.58	222,290	-0.63(-3.49%)
Dec 19, 2007	18.24	18.37	18.11	18.22	285,218	-0.17(-0.93%)
Dec 18, 2007	18.49	18.52	18.04	18.39	770,448	+0.19(+1.03%)
Dec 17, 2007	18.44	18.47	18.16	18.20	290,491	-0.68(-3.61%)
Dec 14, 2007	18.89	19.15	18.84	18.88	481,487	-0.54(-2.76%)
Dec 13, 2007	19.57	19.57	19.19	19.41	221,610	-0.34(-1.73%)
Dec 12, 2007	19.98	20.06	19.64	19.76	394,238	+0.34(+1.73%)
Dec 11, 2007	19.86	20.07	19.36	19.42	226,712	-0.51(-2.57%)
Dec 10, 2007	19.30	20.07	19.30	19.93	639,148	+0.25(+1.29%)
Dec 07, 2007	19.55	19.79	19.55	19.68	1,940,407	+0.08(+0.42%)
Dec 06, 2007	19.33	19.60	19.26	19.60	412,776	+0.27(+1.40%)
Dec 05, 2007	19.16	19.41	19.16	19.33	407,303	+0.28(+1.48%)
Dec 04, 2007	18.95	19.10	18.95	19.04	927,769	-0.21(-1.07%)
Dec 03, 2007	19.18	19.54	19.18	19.25	331,335	-0.17(-0.88%)
Nov 30, 2007	19.91	19.91	19.32	19.42	281,307	-0.07(-0.36%)
Nov 29, 2007	19.54	19.58	19.37	19.49	568,082	-0.26(-1.31%)
Nov 28, 2007	18.99	19.77	18.99	19.75	452,081	+0.72(+3.77%)
Nov 27, 2007	18.79	19.07	18.79	19.03	499,515	+0.14(+0.72%)
Nov 26, 2007	19.02	19.45	18.85	18.90	532,340	-0.14(-0.74%)
Nov 23, 2007	18.97	19.09	18.90	19.04	166,212	+0.01(+0.04%)
Nov 21, 2007	19.20	19.23	18.91	19.03	335,731	-0.28(-1.47%)
Nov 20, 2007	18.89	19.76	18.89	19.31	1,435,921	+0.30(+1.58%)
Nov 19, 2007	19.51	19.51	18.95	19.01	628,127	-0.79(-4.01%)
Nov 16, 2007	19.56	19.83	19.46	19.81	736,427	+0.19(+0.96%)
Nov 15, 2007	20.01	20.01	19.40	19.62	700,036	-0.51(-2.51%)
Nov 14, 2007	20.26	20.44	20.11	20.13	213,140	-0.18(-0.90%)
Nov 13, 2007	20.40	20.40	19.84	20.31	500,706	+0.56(+2.86%)
Nov 12, 2007	19.77	20.11	19.73	19.74	532,002	-0.22(-1.09%)
Nov 09, 2007	20.31	20.31	19.96	19.96	1,223,026	-0.80(-3.85%)
Nov 08, 2007	20.40	20.83	20.40	20.76	1,398,763	+0.31(+1.49%)
Nov 07, 2007	20.73	20.85	20.41	20.46	1,011,107	-0.56(-2.69%)
Nov 06, 2007	20.67	21.02	20.67	21.02	1,101,861	+0.55(+2.70%)
Nov 05, 2007	20.24	20.55	20.24	20.47	631,804	-0.18(-0.88%)
Nov 02, 2007	20.54	20.70	20.40	20.65	722,146	+0.05(+0.23%)
Nov 01, 2007	20.69	20.76	20.48	20.60	746,637	-0.58(-2.75%)
Oct 31, 2007	20.95	21.30	20.90	21.18	373,828	+0.27(+1.29%)
Oct 30, 2007	20.90	20.98	20.83	20.91	326,377	-0.12(-0.56%)
Oct 29, 2007	21.06	21.06	20.91	21.03	665,000	-0.04(-0.17%)
Oct 26, 2007	20.88	21.10	20.80	21.07	1,070,123	+0.28(+1.33%)
Oct 25, 2007	20.81	20.87	20.44	20.79	2,158,275	+0.09(+0.43%)
Oct 24, 2007	20.75	20.80	20.34	20.70	324,676	-0.22(-1.04%)
Oct 23, 2007	20.85	20.94	20.66	20.92	239,298	+0.74(+3.67%)
Oct 22, 2007	19.94	20.22	19.86	20.18	521,625	-0.33(-1.61%)
Oct 19, 2007	21.03	21.07	20.51	20.51	554,960	-0.75(-3.51%)
Oct 18, 2007	21.21	21.28	21.07	21.26	386,074	-0.17(-0.80%)
Oct 17, 2007	21.51	21.58	21.26	21.43	379,441	+0.19(+0.89%)
Oct 16, 2007	21.41	21.43	21.23	21.24	1,118,085	-1.18(-5.27%)
Oct 15, 2007	22.71	22.71	22.14	22.42	744,596	-0.25(-1.09%)
Oct 12, 2007	22.45	22.68	22.45	22.67	159,532	+0.02(+0.08%)
Oct 11, 2007	22.83	22.94	22.59	22.65	1,248,024	+0.19(+0.86%)
Oct 10, 2007	22.57	22.57	22.37	22.45	148,647	+0.05(+0.24%)
Oct 09, 2007	22.17	22.40	22.13	22.40	959,573	+0.29(+1.30%)
Oct 08, 2007	22.20	22.22	22.05	22.11	157,661	-0.32(-1.42%)
Oct 05, 2007	22.19	22.49	22.14	22.43	246,781	+0.48(+2.20%)
Oct 04, 2007	21.94	22.01	21.80	21.95	77,384	+0.05(+0.24%)
Oct 03, 2007	22.05	22.06	21.87	21.90	249,672	+0.02(+0.11%)
Oct 02, 2007	21.89	21.91	21.75	21.87	370,767	-0.15(-0.67%)

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.