Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.19	18.69	17.90	18.42	2,847,532	+0.16(+0.87%)
Dec 28, 2007	19.29	19.29	18.14	18.26	3,840,190	-0.87(-4.53%)
Dec 27, 2007	19.15	19.31	18.86	19.13	1,816,553	-0.22(-1.12%)
Dec 26, 2007	19.34	19.51	19.24	19.34	1,614,590	-0.01(-0.04%)
Dec 24, 2007	19.53	19.85	19.34	19.35	1,040,598	-0.44(-2.23%)
Dec 21, 2007	19.58	19.87	19.37	19.79	2,137,223	+0.17(+0.89%)
Dec 20, 2007	19.93	19.93	19.35	19.62	2,199,578	+0.05(+0.26%)
Dec 19, 2007	19.30	19.64	19.23	19.57	1,744,538	+0.14(+0.73%)
Dec 18, 2007	19.46	19.56	18.89	19.43	2,718,851	+0.14(+0.73%)
Dec 17, 2007	19.48	19.64	19.09	19.29	2,253,404	-0.36(-1.82%)
Dec 14, 2007	19.97	19.97	19.55	19.64	2,707,824	-0.06(-0.30%)
Dec 13, 2007	19.06	19.96	18.81	19.70	3,631,089	+0.37(+1.89%)
Dec 12, 2007	19.46	20.02	19.17	19.34	3,886,233	+0.04(+0.22%)
Dec 11, 2007	19.88	20.19	18.90	19.29	4,785,104	-0.22(-1.15%)
Dec 10, 2007	18.44	19.83	18.00	19.52	6,733,211	+1.27(+6.93%)
Dec 07, 2007	17.99	18.48	17.99	18.25	3,583,749	+0.33(+1.86%)
Dec 06, 2007	18.10	18.10	17.75	17.92	4,530,258	-0.02(-0.14%)
Dec 05, 2007	18.14	18.16	17.76	17.95	2,452,360	+0.18(+1.03%)
Dec 04, 2007	17.90	17.96	17.62	17.76	1,475,995	-0.22(-1.20%)
Dec 03, 2007	18.20	18.34	17.96	17.98	1,236,901	-0.33(-1.82%)
Nov 30, 2007	18.84	19.18	18.14	18.31	2,858,223	-0.03(-0.18%)
Nov 29, 2007	18.09	18.87	17.90	18.34	4,324,110	+0.47(+2.66%)
Nov 28, 2007	17.58	18.27	17.40	17.87	3,637,957	+0.52(+3.02%)
Nov 27, 2007	17.23	17.86	17.06	17.35	2,476,028	+0.20(+1.17%)
Nov 26, 2007	17.90	17.90	17.11	17.15	2,999,095	-0.47(-2.65%)
Nov 23, 2007	17.98	17.98	17.56	17.61	1,333,845	+0.12(+0.67%)
Nov 21, 2007	17.72	17.73	16.98	17.50	5,848,478	-0.41(-2.28%)
Nov 20, 2007	18.66	18.79	17.73	17.90	4,492,569	-0.54(-2.93%)
Nov 19, 2007	18.99	19.19	18.31	18.44	4,026,485	-0.76(-3.94%)
Nov 16, 2007	19.24	19.38	18.74	19.20	2,957,996	-0.04(-0.22%)
Nov 15, 2007	18.56	19.31	18.56	19.24	4,239,615	+0.70(+3.77%)
Nov 14, 2007	19.50	19.50	18.48	18.54	4,824,318	-0.43(-2.28%)
Nov 13, 2007	18.52	19.33	18.52	18.98	4,022,254	+0.45(+2.43%)
Nov 12, 2007	18.14	19.22	17.94	18.53	11,454,671	-1.68(-8.32%)
Nov 09, 2007	20.04	20.97	19.52	20.21	3,808,758	+0.15(+0.75%)
Nov 08, 2007	19.19	20.39	19.19	20.06	5,186,693	+0.78(+4.06%)
Nov 07, 2007	19.68	19.68	19.19	19.28	2,072,309	-0.42(-2.15%)
Nov 06, 2007	19.98	20.28	19.48	19.70	3,320,753	-0.22(-1.13%)
Nov 05, 2007	19.61	20.23	19.61	19.93	2,522,960	-0.12(-0.62%)
Nov 02, 2007	20.81	20.82	19.88	20.05	5,135,703	-0.65(-3.14%)
Nov 01, 2007	20.81	21.06	20.52	20.70	3,929,330	-0.47(-2.20%)
Oct 31, 2007	21.14	21.22	20.52	21.17	3,875,025	+0.12(+0.55%)
Oct 30, 2007	21.22	21.43	21.00	21.05	2,769,574	-0.17(-0.82%)
Oct 29, 2007	21.43	21.55	21.02	21.22	4,306,705	-0.07(-0.35%)
Oct 26, 2007	21.42	21.72	21.11	21.30	2,991,361	+0.01(+0.04%)
Oct 25, 2007	21.92	22.05	21.05	21.29	2,867,972	-0.54(-2.48%)
Oct 24, 2007	21.89	22.04	21.46	21.83	2,214,866	-0.11(-0.49%)
Oct 23, 2007	21.81	22.06	21.71	21.94	1,888,433	+0.25(+1.15%)
Oct 22, 2007	21.22	21.85	20.81	21.69	2,252,471	+0.46(+2.16%)
Oct 19, 2007	21.92	22.00	21.22	21.23	2,817,271	-0.82(-3.74%)
Oct 18, 2007	21.92	22.06	21.61	22.06	2,175,939	+0.07(+0.30%)
Oct 17, 2007	22.05	22.21	21.49	21.99	3,611,908	+0.31(+1.42%)
Oct 16, 2007	22.26	22.26	21.25	21.68	5,439,308	-0.87(-3.84%)
Oct 15, 2007	23.10	23.31	22.43	22.55	2,315,093	-0.55(-2.38%)
Oct 12, 2007	23.40	23.53	23.06	23.10	2,277,462	-0.50(-2.12%)
Oct 11, 2007	24.14	24.45	23.37	23.60	3,933,776	-0.26(-1.08%)
Oct 10, 2007	23.83	23.86	23.31	23.85	2,476,902	+0.17(+0.74%)
Oct 09, 2007	23.81	23.84	23.32	23.68	4,076,267	+0.19(+0.81%)
Oct 08, 2007	24.55	24.76	23.48	23.49	6,090,252	-0.72(-2.96%)
Oct 05, 2007	23.35	24.22	23.19	24.20	6,120,769	+1.25(+5.44%)
Oct 04, 2007	22.68	23.31	22.68	22.96	4,802,662	+0.34(+1.51%)
Oct 03, 2007	21.64	23.01	21.62	22.61	6,637,649	+0.91(+4.18%)
Oct 02, 2007	21.45	21.97	21.10	21.71	3,686,818	+0.42(+1.95%)

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.