Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.00	15.36	14.80	15.22	516,485	+0.21(+1.40%)
Dec 28, 2007	15.12	15.24	14.91	15.01	341,954	-0.03(-0.20%)
Dec 27, 2007	15.50	15.70	15.04	15.04	313,755	-0.42(-2.72%)
Dec 26, 2007	15.05	15.84	15.05	15.46	650,882	+0.39(+2.59%)
Dec 24, 2007	15.00	15.33	14.91	15.07	269,261	+0.20(+1.34%)
Dec 21, 2007	15.26	15.28	14.72	14.87	717,236	-0.16(-1.06%)
Dec 20, 2007	15.76	15.88	14.91	15.03	477,929	-0.64(-4.08%)
Dec 19, 2007	15.66	15.88	15.26	15.67	826,351	+0.41(+2.69%)
Dec 18, 2007	14.29	15.30	14.16	15.26	686,461	+0.94(+6.56%)
Dec 17, 2007	14.82	14.82	14.12	14.32	597,573	-0.25(-1.72%)
Dec 14, 2007	14.65	14.79	14.54	14.57	431,171	-0.26(-1.75%)
Dec 13, 2007	14.75	15.19	14.73	14.83	542,087	-0.12(-0.80%)
Dec 12, 2007	15.59	15.59	14.76	14.95	746,591	-0.25(-1.64%)
Dec 11, 2007	15.30	15.60	15.11	15.20	566,567	-0.12(-0.78%)
Dec 10, 2007	15.81	15.88	15.29	15.32	624,127	-0.39(-2.48%)
Dec 07, 2007	16.04	16.10	15.60	15.71	203,991	-0.25(-1.57%)
Dec 06, 2007	16.05	16.18	15.84	15.96	370,642	-0.14(-0.87%)
Dec 05, 2007	16.04	16.59	16.03	16.10	436,072	+0.15(+0.94%)
Dec 04, 2007	16.35	16.35	15.82	15.95	625,553	-0.50(-3.04%)
Dec 03, 2007	16.52	16.60	16.40	16.45	462,822	-0.16(-0.96%)
Nov 30, 2007	16.53	17.23	16.45	16.61	1,317,176	+0.29(+1.78%)
Nov 29, 2007	16.24	16.32	15.50	16.32	536,984	-0.01(-0.06%)
Nov 28, 2007	15.34	16.46	15.34	16.33	606,925	+1.27(+8.43%)
Nov 27, 2007	15.10	15.46	14.86	15.06	451,293	+0.05(+0.33%)
Nov 26, 2007	15.28	15.43	14.97	15.01	377,666	-0.19(-1.25%)
Nov 23, 2007	15.30	15.33	15.09	15.20	145,396	+0.15(+1.00%)
Nov 21, 2007	15.00	15.31	14.67	15.05	356,624	+0.03(+0.20%)
Nov 20, 2007	15.50	15.60	14.92	15.02	688,153	-0.36(-2.34%)
Nov 19, 2007	15.36	15.48	15.21	15.38	717,806	+0.08(+0.52%)
Nov 16, 2007	15.30	15.39	14.97	15.30	884,791	+0.00(+0.00%)
Nov 15, 2007	16.02	16.02	14.91	15.30	1,273,265	-0.80(-4.97%)
Nov 14, 2007	16.86	16.86	15.87	16.10	700,671	-0.84(-4.96%)
Nov 13, 2007	15.85	17.28	15.82	16.94	731,474	+1.04(+6.54%)
Nov 12, 2007	17.00	17.10	15.63	15.90	1,549,303	-1.10(-6.47%)
Nov 09, 2007	17.76	17.82	16.85	17.00	915,479	-0.66(-3.74%)
Nov 08, 2007	17.50	18.00	16.90	17.66	1,748,823	-1.36(-7.15%)
Nov 07, 2007	20.05	20.05	18.85	19.02	823,043	-1.08(-5.37%)
Nov 06, 2007	20.28	20.55	19.52	20.10	640,741	-0.18(-0.89%)
Nov 05, 2007	19.00	20.99	18.80	20.28	1,372,087	+1.16(+6.07%)
Nov 02, 2007	19.56	19.63	18.63	19.12	680,310	-0.34(-1.75%)
Nov 01, 2007	20.10	20.10	19.01	19.46	557,045	-0.64(-3.18%)
Oct 31, 2007	20.30	20.70	19.42	20.10	1,227,370	-0.17(-0.84%)
Oct 30, 2007	19.14	20.70	19.11	20.27	2,117,908	+1.36(+7.19%)
Oct 29, 2007	17.75	19.10	17.64	18.91	1,129,909	+1.41(+8.06%)
Oct 26, 2007	17.98	18.00	17.46	17.50	470,296	-0.22(-1.24%)
Oct 25, 2007	17.50	18.00	17.34	17.72	356,935	+0.19(+1.08%)
Oct 24, 2007	17.75	17.90	17.40	17.53	456,879	-0.25(-1.41%)
Oct 23, 2007	18.00	18.09	16.87	17.78	797,373	-0.21(-1.17%)
Oct 22, 2007	17.80	18.20	17.80	17.99	301,900	+0.02(+0.11%)
Oct 19, 2007	18.44	18.46	17.82	17.97	546,429	-0.40(-2.18%)
Oct 18, 2007	18.30	18.67	18.01	18.37	525,104	+0.07(+0.38%)
Oct 17, 2007	18.15	18.40	17.89	18.30	470,730	+0.31(+1.72%)
Oct 16, 2007	17.86	18.48	17.80	17.99	592,345	+0.12(+0.67%)
Oct 15, 2007	18.56	18.69	17.82	17.87	494,563	-0.37(-2.03%)
Oct 12, 2007	17.96	18.40	17.88	18.24	811,799	+0.49(+2.76%)
Oct 11, 2007	17.51	18.20	17.39	17.75	924,247	+0.36(+2.07%)
Oct 10, 2007	17.75	17.80	17.12	17.39	437,022	-0.24(-1.36%)
Oct 09, 2007	17.60	18.00	17.30	17.63	479,712	-0.03(-0.17%)
Oct 08, 2007	17.75	17.97	17.50	17.66	407,442	+0.31(+1.79%)
Oct 05, 2007	17.00	18.11	16.70	17.35	1,343,301	-0.58(-3.23%)
Oct 04, 2007	19.25	19.60	17.80	17.93	1,772,234	-0.56(-3.03%)
Oct 03, 2007	17.94	18.87	17.80	18.49	1,170,663	+0.64(+3.59%)
Oct 02, 2007	17.80	18.00	17.46	17.85	441,419	+0.05(+0.28%)
Oct 01, 2007	17.55	18.15	17.52	17.80	600,262	+0.34(+1.95%)
Sep 28, 2007	17.65	17.80	17.32	17.46	774,212	-0.18(-1.02%)
Sep 27, 2007	17.95	18.00	17.15	17.64	882,372	-0.31(-1.73%)
Sep 26, 2007	16.63	18.18	16.20	17.95	2,062,478	+1.86(+11.56%)
Sep 25, 2007	15.29	16.72	15.23	16.09	1,845,912	+1.10(+7.34%)
Sep 24, 2007	14.66	15.12	14.58	14.99	840,806	+0.41(+2.81%)
Sep 21, 2007	13.91	14.61	13.91	14.58	820,256	+0.72(+5.19%)
Sep 20, 2007	14.10	14.14	13.61	13.86	260,157	-0.29(-2.05%)
Sep 19, 2007	13.80	14.75	13.80	14.15	764,207	+0.36(+2.61%)
Sep 18, 2007	13.72	14.20	13.54	13.79	466,846	+0.11(+0.80%)
Sep 17, 2007	13.67	13.73	13.42	13.68	294,221	+0.01(+0.07%)
Sep 14, 2007	13.50	13.74	13.44	13.67	269,976	+0.12(+0.89%)
Sep 13, 2007	13.50	13.84	13.38	13.55	891,772	+0.00(+0.00%)
Sep 12, 2007	13.54	13.60	13.43	13.55	533,964	-0.10(-0.73%)
Sep 11, 2007	13.72	13.74	13.40	13.65	354,348	+0.05(+0.37%)
Sep 10, 2007	13.50	13.80	13.34	13.60	291,371	+0.05(+0.37%)
Sep 07, 2007	13.89	14.00	13.33	13.55	566,216	-0.56(-3.97%)
Sep 06, 2007	14.94	15.50	14.03	14.11	1,532,179	-0.71(-4.79%)
Sep 05, 2007	14.10	14.90	13.49	14.82	1,472,149	+0.60(+4.22%)
Sep 04, 2007	13.50	14.28	12.50	14.22	1,661,234	+0.39(+2.82%)
Aug 31, 2007	13.99	14.48	13.80	13.83	207,662	+0.10(+0.73%)
Aug 30, 2007	13.50	13.88	13.40	13.73	688,850	+0.33(+2.46%)
Aug 29, 2007	13.19	13.46	13.16	13.40	372,623	+0.30(+2.29%)
Aug 28, 2007	12.99	13.32	12.88	13.10	525,580	+0.06(+0.46%)
Aug 27, 2007	13.25	13.27	12.92	13.04	742,849	-0.14(-1.06%)
Aug 24, 2007	12.78	13.50	12.55	13.18	825,017	+0.38(+2.97%)
Aug 23, 2007	13.21	13.33	12.64	12.80	631,426	-0.38(-2.88%)
Aug 22, 2007	13.54	13.79	13.08	13.18	429,883	-0.36(-2.66%)
Aug 21, 2007	13.71	13.84	13.27	13.54	364,170	-0.21(-1.53%)
Aug 20, 2007	13.92	14.17	13.51	13.75	883,636	+0.30(+2.23%)
Aug 17, 2007	18.25	18.27	12.90	13.45	4,535,208	-4.62(-25.57%)
Aug 16, 2007	19.40	19.45	16.95	18.07	861,200	-1.35(-6.95%)
Aug 15, 2007	19.74	20.23	19.40	19.42	307,453	-0.41(-2.07%)
Aug 14, 2007	20.15	20.42	19.83	19.83	209,854	-0.40(-1.98%)
Aug 13, 2007	21.08	21.47	20.18	20.23	252,799	-0.51(-2.46%)
Aug 10, 2007	20.75	21.03	19.45	20.74	223,340	-0.09(-0.43%)
Aug 09, 2007	20.75	21.64	20.22	20.83	739,334	+0.12(+0.58%)
Aug 08, 2007	20.42	22.05	19.95	20.71	609,562	+0.53(+2.63%)
Aug 07, 2007	19.81	20.53	19.15	20.18	252,533	+0.32(+1.61%)
Aug 06, 2007	18.93	20.30	18.63	19.86	579,927	+1.04(+5.53%)
Aug 03, 2007	18.83	19.58	18.52	18.82	319,490	-0.70(-3.59%)
Aug 02, 2007	19.28	19.62	18.82	19.52	271,199	+0.41(+2.15%)
Aug 01, 2007	18.98	20.39	18.87	19.11	276,696	+0.20(+1.06%)
Jul 31, 2007	19.06	20.00	18.83	18.91	457,760	+0.12(+0.64%)
Jul 30, 2007	18.05	18.92	18.01	18.79	416,922	+0.74(+4.10%)
Jul 27, 2007	18.20	18.28	17.85	18.05	404,355	-0.10(-0.55%)
Jul 26, 2007	18.84	18.84	18.08	18.15	691,144	-0.77(-4.07%)
Jul 25, 2007	18.58	19.12	18.57	18.92	426,155	+0.46(+2.49%)
Jul 24, 2007	18.82	19.31	18.41	18.46	484,450	-0.39(-2.07%)
Jul 23, 2007	18.55	19.73	18.50	18.85	1,533,220	+0.45(+2.45%)
Jul 20, 2007	18.00	18.49	17.81	18.40	430,961	+0.31(+1.71%)
Jul 19, 2007	19.10	19.10	17.95	18.09	1,109,270	-0.91(-4.79%)
Jul 18, 2007	18.99	19.20	18.65	19.00	345,937	+0.00(+0.00%)
Jul 17, 2007	19.87	20.19	18.88	19.00	1,552,266	-1.00(-5.00%)
Jul 16, 2007	20.20	20.21	19.71	20.00	380,086	-0.19(-0.94%)
Jul 13, 2007	20.08	20.45	19.79	20.19	313,602	+0.01(+0.05%)
Jul 12, 2007	21.25	21.25	20.17	20.18	449,836	-0.87(-4.13%)
Jul 11, 2007	21.25	21.38	20.96	21.05	296,186	-0.37(-1.73%)
Jul 10, 2007	22.29	22.29	21.29	21.42	131,419	-1.08(-4.80%)
Jul 09, 2007	22.34	22.92	22.30	22.50	328,726	+0.26(+1.17%)
Jul 06, 2007	21.57	22.32	21.55	22.24	339,748	+0.74(+3.44%)
Jul 05, 2007	22.20	22.25	20.85	21.50	495,616	-0.73(-3.28%)
Jul 03, 2007	22.87	22.90	22.16	22.23	44,850	-0.63(-2.76%)
Jul 02, 2007	22.31	22.86	22.25	22.86	231,070	+0.68(+3.07%)
Jun 29, 2007	22.90	22.90	22.04	22.18	217,161	-0.65(-2.85%)
Jun 28, 2007	21.83	22.91	21.64	22.83	284,045	+1.00(+4.58%)
Jun 27, 2007	21.86	21.86	21.50	21.83	102,927	-0.11(-0.50%)
Jun 26, 2007	22.35	22.35	21.69	21.94	112,125	-0.26(-1.17%)
Jun 25, 2007	22.53	22.87	22.15	22.20	188,029	-0.35(-1.55%)
Jun 22, 2007	22.89	22.89	22.35	22.55	507,444	-0.31(-1.36%)
Jun 21, 2007	22.45	23.23	22.45	22.86	353,560	+0.32(+1.42%)
Jun 20, 2007	22.76	22.76	22.10	22.54	302,600	-0.16(-0.70%)
Jun 19, 2007	22.59	23.00	22.19	22.70	332,300	+0.57(+2.58%)
Jun 18, 2007	22.58	22.60	21.99	22.13	86,200	-0.48(-2.12%)
Jun 15, 2007	22.26	22.69	22.08	22.61	198,400	+0.62(+2.82%)
Jun 14, 2007	21.71	22.11	21.62	21.99	118,100	+0.42(+1.95%)
Jun 13, 2007	21.79	21.96	21.54	21.57	107,400	-0.27(-1.24%)
Jun 12, 2007	22.20	22.20	21.57	21.84	482,600	-0.56(-2.50%)
Jun 11, 2007	23.54	23.54	21.70	22.40	1,134,128	-1.29(-5.45%)
Jun 08, 2007	23.45	24.00	23.35	23.69	336,018	+0.32(+1.37%)
Jun 07, 2007	23.60	23.72	23.35	23.37	132,459	-0.13(-0.55%)
Jun 06, 2007	23.30	23.62	23.13	23.50	97,219	+0.09(+0.38%)
Jun 05, 2007	23.27	23.54	23.18	23.41	269,861	+0.03(+0.13%)
Jun 04, 2007	23.16	23.51	23.04	23.38	127,635	+0.05(+0.21%)
Jun 01, 2007	23.42	24.31	23.11	23.33	203,053	+0.33(+1.43%)
May 31, 2007	23.51	23.81	22.25	23.00	352,427	-0.68(-2.87%)
May 30, 2007	23.65	23.82	23.50	23.68	152,937	-0.15(-0.63%)
May 29, 2007	24.20	24.32	23.80	23.83	380,808	-0.31(-1.28%)
May 25, 2007	24.29	24.29	23.95	24.14	135,350	-0.10(-0.41%)
May 24, 2007	24.29	24.69	23.60	24.24	213,022	-0.14(-0.57%)
May 23, 2007	24.01	25.12	24.00	24.38	303,059	+0.36(+1.50%)
May 22, 2007	24.33	24.53	24.01	24.02	263,528	-0.32(-1.31%)
May 21, 2007	23.79	24.83	23.68	24.34	241,286	+0.61(+2.57%)
May 18, 2007	23.36	24.71	23.35	23.73	550,320	+0.48(+2.06%)
May 17, 2007	24.10	24.10	23.00	23.25	358,242	-1.05(-4.32%)
May 16, 2007	24.00	24.30	23.60	24.30	218,221	+0.30(+1.25%)
May 15, 2007	23.67	24.59	23.47	24.00	560,430	-0.71(-2.87%)
May 14, 2007	24.88	24.97	24.00	24.71	191,996	-0.24(-0.96%)
May 11, 2007	25.19	25.35	24.60	24.95	215,124	-0.05(-0.20%)
May 10, 2007	26.70	26.74	24.54	25.00	510,976	-1.83(-6.82%)
May 09, 2007	27.58	27.58	26.48	26.83	289,197	-0.55(-2.01%)
May 08, 2007	26.14	27.56	26.10	27.38	368,708	+1.26(+4.82%)
May 07, 2007	25.64	26.22	25.56	26.12	173,102	+0.43(+1.67%)
May 04, 2007	25.60	26.00	25.33	25.69	225,407	+0.20(+0.78%)
May 03, 2007	25.74	25.95	25.21	25.49	728,361	-0.13(-0.51%)
May 02, 2007	24.00	26.10	23.93	25.62	1,657,987	+2.38(+10.25%)
May 01, 2007	23.70	23.77	22.85	23.24	442,445	-0.36(-1.54%)
Apr 30, 2007	23.19	24.65	23.14	23.60	598,448	+0.51(+2.21%)
Apr 27, 2007	23.12	23.20	23.00	23.09	85,463	-0.02(-0.09%)
Apr 26, 2007	22.91	23.11	22.34	23.11	126,245	+0.12(+0.52%)
Apr 25, 2007	23.80	23.88	22.94	22.99	188,813	-0.81(-3.41%)
Apr 24, 2007	23.48	23.90	23.31	23.80	357,267	+0.37(+1.58%)
Apr 23, 2007	23.25	23.49	23.19	23.43	100,064	+0.22(+0.95%)
Apr 20, 2007	23.46	23.49	23.12	23.21	208,001	-0.07(-0.30%)
Apr 19, 2007	23.61	23.78	23.23	23.28	123,550	-0.30(-1.27%)
Apr 18, 2007	24.15	24.27	23.50	23.58	256,024	-0.73(-3.00%)
Apr 17, 2007	24.00	24.42	23.91	24.31	76,106	-0.09(-0.37%)
Apr 16, 2007	23.90	24.73	23.90	24.40	133,424	+0.44(+1.84%)
Apr 13, 2007	23.80	24.64	23.26	23.96	277,986	+0.18(+0.76%)
Apr 12, 2007	24.05	24.05	23.28	23.78	384,355	+0.42(+1.80%)
Apr 11, 2007	23.68	23.68	23.18	23.36	172,191	-0.22(-0.93%)
Apr 10, 2007	24.00	24.03	23.44	23.58	553,359	-0.45(-1.87%)
Apr 09, 2007	23.48	24.24	22.90	24.03	564,359	+0.79(+3.40%)
Apr 05, 2007	22.60	23.35	22.34	23.24	206,995	+0.75(+3.33%)
Apr 04, 2007	22.54	22.70	22.13	22.49	190,470	+0.08(+0.36%)
Apr 03, 2007	22.30	22.57	21.94	22.41	167,545	+0.38(+1.72%)
Apr 02, 2007	22.44	22.50	21.66	22.03	397,742	-0.21(-0.94%)
Mar 30, 2007	22.35	25.20	22.15	22.24	1,552,397	-0.07(-0.31%)
Mar 29, 2007	23.12	23.19	22.18	22.31	209,878	-0.54(-2.36%)
Mar 28, 2007	23.07	23.08	22.65	22.85	174,656	+0.00(+0.00%)
Mar 27, 2007	22.60	23.03	22.30	22.85	172,505	+0.62(+2.79%)
Mar 26, 2007	22.75	22.75	21.92	22.23	185,064	-0.47(-2.07%)
Mar 23, 2007	22.44	22.77	22.18	22.70	284,612	+0.31(+1.38%)
Mar 22, 2007	21.05	22.50	20.73	22.39	761,468	+1.21(+5.71%)
Mar 21, 2007	21.90	21.98	19.79	21.18	1,534,416	-0.57(-2.62%)
Mar 20, 2007	24.00	24.09	21.66	21.75	1,248,041	-2.33(-9.68%)
Mar 19, 2007	23.78	24.15	23.65	24.08	523,633	+0.48(+2.03%)
Mar 16, 2007	21.47	23.72	19.66	23.60	2,304,591	-0.91(-3.71%)
Mar 15, 2007	25.05	25.05	24.00	24.51	250,521	-0.29(-1.17%)
Mar 14, 2007	24.70	25.04	24.50	24.80	214,204	+0.05(+0.20%)
Mar 13, 2007	25.50	25.96	24.58	24.75	225,776	-0.75(-2.94%)
Mar 12, 2007	25.29	26.16	25.15	25.50	240,082	-0.37(-1.43%)
Mar 09, 2007	25.35	26.36	24.50	25.87	341,132	+1.01(+4.06%)
Mar 08, 2007	24.87	25.27	24.78	24.86	89,266	+0.25(+1.02%)
Mar 07, 2007	24.48	25.45	24.32	24.61	245,750	+0.22(+0.90%)
Mar 06, 2007	24.75	24.75	24.00	24.39	288,091	+0.07(+0.29%)
Mar 05, 2007	24.05	25.14	24.02	24.32	477,858	+0.07(+0.29%)
Mar 02, 2007	24.88	25.00	24.05	24.25	403,660	-0.95(-3.77%)
Mar 01, 2007	25.00	25.32	24.06	25.20	641,406	-0.28(-1.10%)
Feb 28, 2007	25.70	26.30	25.01	25.48	473,535	-0.28(-1.09%)
Feb 27, 2007	26.04	26.50	25.50	25.76	573,092	-0.89(-3.34%)
Feb 26, 2007	27.39	27.39	26.42	26.65	318,826	-0.36(-1.33%)
Feb 23, 2007	27.12	27.40	26.75	27.01	225,857	-0.26(-0.95%)
Feb 22, 2007	28.00	28.00	26.51	27.27	507,231	-0.68(-2.43%)
Feb 21, 2007	28.08	28.08	27.35	27.95	316,480	+0.30(+1.08%)
Feb 20, 2007	27.36	28.03	27.30	27.65	286,667	+0.40(+1.47%)
Feb 16, 2007	26.49	27.40	26.20	27.25	608,356	+0.85(+3.22%)
Feb 15, 2007	26.55	27.50	26.05	26.40	694,998	-0.22(-0.83%)
Feb 14, 2007	27.60	28.20	26.59	26.62	840,299	-0.99(-3.59%)
Feb 13, 2007	29.00	29.40	26.77	27.61	1,350,170	-0.94(-3.29%)
Feb 12, 2007	29.60	30.00	27.85	28.55	981,015	-0.70(-2.39%)
Feb 09, 2007	28.50	31.09	27.60	29.25	3,288,673	+0.78(+2.74%)

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.