Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.89	19.36	18.71	19.19	23,425,604	+0.19(+0.97%)
Dec 28, 2007	19.05	19.24	18.77	19.01	19,272,218	-0.06(-0.34%)
Dec 27, 2007	19.22	19.22	19.03	19.07	18,759,784	-0.16(-0.82%)
Dec 26, 2007	19.24	19.27	18.99	19.23	21,167,542	-0.01(-0.07%)
Dec 24, 2007	18.96	19.30	18.88	19.24	10,104,860	+0.25(+1.31%)
Dec 21, 2007	18.78	19.19	18.73	18.99	34,420,120	+0.28(+1.48%)
Dec 20, 2007	18.67	18.82	18.51	18.72	22,468,812	+0.02(+0.11%)
Dec 19, 2007	18.83	18.83	18.41	18.70	25,147,906	-0.16(-0.87%)
Dec 18, 2007	18.62	18.95	18.22	18.86	31,497,884	+0.38(+2.04%)
Dec 17, 2007	18.88	19.04	18.41	18.48	35,358,552	-0.49(-2.59%)
Dec 14, 2007	19.46	19.49	18.97	18.97	30,431,166	-0.72(-3.65%)
Dec 13, 2007	20.17	20.29	19.42	19.69	28,480,202	-0.61(-2.98%)
Dec 12, 2007	20.66	20.86	19.95	20.30	28,270,192	+0.06(+0.32%)
Dec 11, 2007	21.07	21.23	20.17	20.23	27,214,084	-0.85(-4.02%)
Dec 10, 2007	20.80	21.12	20.70	21.08	16,695,805	+0.07(+0.34%)
Dec 07, 2007	21.13	21.20	20.90	21.01	14,125,903	+0.00(+0.00%)
Dec 06, 2007	20.55	21.13	20.36	21.01	16,327,472	+0.37(+1.79%)
Dec 05, 2007	20.70	20.78	20.43	20.64	17,608,176	+0.13(+0.63%)
Dec 04, 2007	20.22	20.62	19.95	20.51	23,701,568	+0.21(+1.05%)
Dec 03, 2007	20.39	20.68	20.27	20.30	16,985,536	-0.05(-0.24%)
Nov 30, 2007	20.16	20.73	20.03	20.35	34,874,840	+0.48(+2.44%)
Nov 29, 2007	20.03	20.09	19.63	19.86	27,930,170	-0.28(-1.38%)
Nov 28, 2007	19.45	20.30	19.29	20.14	33,909,908	+0.80(+4.12%)
Nov 27, 2007	19.65	19.67	19.08	19.34	28,282,182	-0.24(-1.24%)
Nov 26, 2007	20.58	20.66	19.53	19.59	22,772,718	-1.04(-5.04%)
Nov 23, 2007	20.08	20.67	19.99	20.63	13,736,264	+0.64(+3.21%)
Nov 21, 2007	20.10	20.23	19.81	19.98	17,700,852	-0.32(-1.58%)
Nov 20, 2007	20.08	20.48	19.91	20.31	34,467,704	+0.22(+1.10%)
Nov 19, 2007	20.54	20.54	19.96	20.08	30,859,668	-0.63(-3.03%)
Nov 16, 2007	20.75	20.80	20.25	20.71	25,530,758	+0.06(+0.31%)
Nov 15, 2007	20.71	21.20	20.55	20.65	24,559,948	-0.04(-0.17%)
Nov 14, 2007	20.87	21.18	20.56	20.68	25,844,110	-0.06(-0.31%)
Nov 13, 2007	19.95	20.83	19.79	20.75	39,715,780	+0.47(+2.32%)
Nov 12, 2007	19.98	20.72	19.95	20.28	26,611,330	+0.29(+1.46%)
Nov 09, 2007	20.44	20.60	19.94	19.98	30,770,158	-0.74(-3.58%)
Nov 08, 2007	21.02	21.06	20.13	20.73	35,449,932	-0.18(-0.85%)
Nov 07, 2007	21.16	21.32	20.88	20.90	23,142,004	-0.51(-2.39%)
Nov 06, 2007	21.02	21.46	21.02	21.42	22,216,190	+0.19(+0.87%)
Nov 05, 2007	21.48	21.48	21.04	21.23	24,548,128	-0.43(-1.97%)
Nov 02, 2007	22.03	22.09	21.46	21.66	23,267,590	-0.21(-0.94%)
Nov 01, 2007	22.37	22.50	21.84	21.87	21,058,380	-0.58(-2.60%)
Oct 31, 2007	22.59	22.66	22.10	22.45	20,964,032	+0.04(+0.16%)
Oct 30, 2007	22.44	22.62	22.29	22.41	26,210,692	+0.04(+0.19%)
Oct 29, 2007	22.48	22.69	22.27	22.37	22,439,898	+0.04(+0.16%)
Oct 26, 2007	22.09	22.48	21.73	22.34	17,523,152	+0.46(+2.12%)
Oct 25, 2007	22.15	22.46	21.64	21.87	34,078,820	-0.13(-0.58%)
Oct 24, 2007	22.08	22.11	21.57	22.00	26,030,290	-0.03(-0.13%)
Oct 23, 2007	22.23	22.23	21.66	22.03	22,954,872	+0.03(+0.13%)
Oct 22, 2007	21.79	22.21	21.63	22.00	24,955,818	+0.09(+0.39%)
Oct 19, 2007	22.60	22.69	21.77	21.92	37,938,804	-0.66(-2.90%)
Oct 18, 2007	22.51	22.81	22.36	22.57	25,095,334	-0.07(-0.31%)
Oct 17, 2007	23.38	23.44	22.41	22.64	32,584,378	-0.52(-2.25%)
Oct 16, 2007	23.48	23.48	22.97	23.16	22,442,922	-0.36(-1.51%)
Oct 15, 2007	23.83	23.97	23.38	23.52	20,919,118	-0.31(-1.29%)
Oct 12, 2007	23.88	24.00	23.65	23.82	17,424,368	+0.01(+0.03%)
Oct 11, 2007	24.01	24.40	23.67	23.82	24,038,998	-0.16(-0.65%)
Oct 10, 2007	24.00	24.22	23.80	23.97	23,161,346	-0.11(-0.44%)
Oct 09, 2007	24.16	24.22	23.81	24.08	19,712,178	-0.09(-0.38%)
Oct 08, 2007	24.42	24.45	24.04	24.17	15,793,266	-0.21(-0.85%)
Oct 05, 2007	24.37	24.62	24.15	24.38	18,152,798	+0.34(+1.42%)
Oct 04, 2007	24.23	24.26	23.87	24.04	17,053,690	-0.09(-0.38%)
Oct 03, 2007	23.70	24.37	23.68	24.13	28,563,498	+0.36(+1.53%)
Oct 02, 2007	23.66	23.99	23.60	23.77	32,780,908	+0.14(+0.60%)

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.