Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.51	23.73	22.70	23.48	738,444	-0.06(-0.25%)
Dec 28, 2007	23.75	23.98	23.30	23.54	328,635	-0.03(-0.12%)
Dec 27, 2007	23.96	24.20	23.43	23.57	624,517	-0.41(-1.73%)
Dec 26, 2007	23.65	24.06	23.31	23.99	377,160	+0.33(+1.38%)
Dec 24, 2007	23.78	24.05	23.57	23.66	261,983	-0.07(-0.31%)
Dec 21, 2007	23.75	24.24	23.22	23.73	1,710,965	+0.28(+1.21%)
Dec 20, 2007	22.69	23.54	22.55	23.45	1,416,736	+0.97(+4.33%)
Dec 19, 2007	21.81	22.50	21.76	22.47	1,142,711	+0.76(+3.51%)
Dec 18, 2007	22.05	22.20	21.68	21.71	692,554	-0.10(-0.47%)
Dec 17, 2007	22.06	22.71	21.62	21.81	958,804	-0.45(-2.02%)
Dec 14, 2007	21.89	22.71	21.66	22.26	625,322	+0.33(+1.52%)
Dec 13, 2007	22.52	22.66	21.54	21.93	1,465,317	-0.52(-2.30%)
Dec 12, 2007	22.89	23.39	22.03	22.45	991,714	-0.05(-0.23%)
Dec 11, 2007	23.21	23.22	22.25	22.50	803,385	-0.61(-2.64%)
Dec 10, 2007	22.61	23.45	22.61	23.11	2,107,090	+0.54(+2.42%)
Dec 07, 2007	22.42	22.80	22.21	22.56	778,348	+0.19(+0.84%)
Dec 06, 2007	21.79	22.52	21.57	22.37	1,647,705	+0.58(+2.67%)
Dec 05, 2007	21.70	22.11	21.68	21.79	895,033	+0.36(+1.66%)
Dec 04, 2007	21.51	21.70	21.28	21.44	459,520	-0.18(-0.84%)
Dec 03, 2007	21.36	22.07	21.23	21.62	1,114,905	+0.25(+1.19%)
Nov 30, 2007	21.60	21.84	21.15	21.36	1,999,665	+0.17(+0.79%)
Nov 29, 2007	20.76	21.28	20.57	21.20	742,127	+0.35(+1.67%)
Nov 28, 2007	20.58	21.08	20.45	20.85	1,460,122	+0.54(+2.65%)
Nov 27, 2007	20.06	20.43	19.99	20.31	1,546,249	+0.27(+1.34%)
Nov 26, 2007	20.06	20.42	19.81	20.04	591,669	-0.06(-0.29%)
Nov 23, 2007	20.51	20.51	19.81	20.10	372,621	-0.25(-1.21%)
Nov 21, 2007	20.27	20.96	19.96	20.35	779,987	+0.00(+0.00%)
Nov 20, 2007	19.89	20.42	19.71	20.35	887,544	+0.50(+2.53%)
Nov 19, 2007	19.95	20.03	19.50	19.84	1,619,036	-0.27(-1.34%)
Nov 16, 2007	20.14	20.34	19.58	20.11	2,186,094	+0.06(+0.29%)
Nov 15, 2007	20.19	20.35	19.58	20.06	557,802	-0.23(-1.15%)
Nov 14, 2007	20.40	20.70	20.06	20.29	712,976	-0.06(-0.29%)
Nov 13, 2007	20.40	20.81	19.86	20.35	934,700	+0.17(+0.86%)
Nov 12, 2007	19.79	20.43	19.79	20.17	913,708	+0.15(+0.73%)
Nov 09, 2007	20.11	20.35	19.63	20.03	782,354	-0.30(-1.47%)
Nov 08, 2007	21.06	21.06	19.84	20.32	1,553,007	-0.39(-1.86%)
Nov 07, 2007	20.81	21.07	20.65	20.71	828,029	-0.36(-1.69%)
Nov 06, 2007	21.03	21.44	20.80	21.07	720,983	+0.06(+0.28%)
Nov 05, 2007	20.83	21.52	20.69	21.01	1,336,907	-0.07(-0.31%)
Nov 02, 2007	20.36	21.15	20.02	21.07	936,520	+0.85(+4.20%)
Nov 01, 2007	20.72	20.83	20.16	20.22	1,044,266	-0.76(-3.60%)
Oct 31, 2007	20.93	21.11	20.25	20.98	1,367,667	+0.15(+0.70%)
Oct 30, 2007	21.15	21.40	20.60	20.83	1,129,640	-0.35(-1.65%)
Oct 29, 2007	22.08	22.08	20.88	21.18	1,683,234	-0.70(-3.19%)
Oct 26, 2007	23.62	23.66	21.29	21.88	3,594,079	-0.60(-2.68%)
Oct 25, 2007	22.04	22.64	21.63	22.48	2,322,663	+0.60(+2.76%)
Oct 24, 2007	21.77	22.15	21.09	21.88	1,166,461	+0.15(+0.67%)
Oct 23, 2007	21.29	21.79	20.91	21.73	937,053	+0.70(+3.32%)
Oct 22, 2007	20.70	21.05	19.98	21.04	819,802	+0.25(+1.19%)
Oct 19, 2007	21.49	21.52	20.35	20.79	899,766	-0.65(-3.02%)
Oct 18, 2007	21.10	21.64	20.80	21.44	524,212	+0.23(+1.10%)
Oct 17, 2007	21.15	21.62	20.43	21.20	1,412,994	+0.31(+1.50%)
Oct 16, 2007	20.75	21.17	20.64	20.89	806,047	-0.11(-0.52%)
Oct 15, 2007	20.28	21.15	20.09	21.00	944,841	+0.70(+3.47%)
Oct 12, 2007	20.10	20.64	20.10	20.30	250,345	+0.10(+0.50%)
Oct 11, 2007	20.68	20.72	20.02	20.19	562,604	-0.39(-1.87%)
Oct 10, 2007	19.84	20.58	19.68	20.58	511,949	+0.63(+3.17%)
Oct 09, 2007	19.82	20.04	19.71	19.95	196,001	+0.10(+0.51%)
Oct 08, 2007	19.98	20.08	19.71	19.84	136,525	-0.21(-1.05%)
Oct 05, 2007	20.14	20.32	20.01	20.06	646,827	+0.22(+1.10%)
Oct 04, 2007	19.92	20.02	19.69	19.84	243,214	-0.05(-0.26%)
Oct 03, 2007	19.85	20.00	19.80	19.89	204,470	-0.09(-0.47%)
Oct 02, 2007	19.84	20.51	19.80	19.98	766,114	-0.06(-0.29%)

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.