Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.33	18.62	18.22	18.40	421,679	-0.05(-0.27%)
Dec 28, 2007	18.60	19.06	18.41	18.45	441,257	-0.15(-0.80%)
Dec 27, 2007	19.11	19.12	18.52	18.60	655,968	-0.65(-3.39%)
Dec 26, 2007	19.04	19.57	18.77	19.25	383,785	+0.11(+0.57%)
Dec 24, 2007	19.26	19.70	18.97	19.14	290,495	-0.29(-1.48%)
Dec 21, 2007	19.19	19.47	19.02	19.43	680,756	+0.50(+2.66%)
Dec 20, 2007	18.96	19.06	18.54	18.93	625,005	+0.21(+1.11%)
Dec 19, 2007	18.95	19.11	18.38	18.72	706,447	-0.12(-0.63%)
Dec 18, 2007	18.73	18.95	18.63	18.84	1,075,976	+0.28(+1.49%)
Dec 17, 2007	18.70	19.09	18.56	18.56	811,383	-0.35(-1.83%)
Dec 14, 2007	19.18	19.20	18.63	18.91	1,017,391	-0.47(-2.45%)
Dec 13, 2007	18.78	19.42	18.67	19.38	1,271,663	+0.52(+2.78%)
Dec 12, 2007	19.91	20.23	18.47	18.86	1,256,427	-0.49(-2.55%)
Dec 11, 2007	20.42	20.69	19.28	19.35	1,256,182	-1.13(-5.50%)
Dec 10, 2007	19.74	20.61	19.72	20.48	1,214,191	+0.91(+4.65%)
Dec 07, 2007	19.97	20.10	19.36	19.57	1,358,507	-0.32(-1.59%)
Dec 06, 2007	19.23	20.00	19.17	19.88	2,059,392	+0.57(+2.97%)
Dec 05, 2007	19.76	19.82	19.11	19.31	1,471,701	-0.11(-0.56%)
Dec 04, 2007	20.07	20.26	19.38	19.42	1,861,963	-0.98(-4.80%)
Dec 03, 2007	21.91	22.00	20.22	20.40	1,883,241	-2.45(-10.73%)
Nov 30, 2007	23.19	23.42	22.70	22.85	858,939	-0.08(-0.34%)
Nov 29, 2007	23.34	23.43	22.83	22.93	608,819	-0.50(-2.15%)
Nov 28, 2007	22.89	23.58	22.70	23.43	688,919	+0.75(+3.31%)
Nov 27, 2007	22.82	24.95	22.22	22.68	1,186,415	-0.02(-0.09%)
Nov 26, 2007	22.84	23.06	22.50	22.70	781,130	-0.19(-0.82%)
Nov 23, 2007	22.72	23.21	22.26	22.89	242,635	+0.30(+1.31%)
Nov 21, 2007	22.66	22.97	21.81	22.59	911,858	-0.26(-1.12%)
Nov 20, 2007	22.71	23.31	22.15	22.85	981,977	+0.15(+0.65%)
Nov 19, 2007	23.25	23.44	22.39	22.70	1,150,150	-0.85(-3.61%)
Nov 16, 2007	24.06	24.45	23.10	23.55	959,009	-0.71(-2.93%)
Nov 15, 2007	24.43	25.12	24.15	24.26	1,136,483	-0.24(-0.97%)
Nov 14, 2007	24.84	25.04	24.14	24.50	1,049,061	-0.23(-0.92%)
Nov 13, 2007	24.86	25.14	24.56	24.73	729,020	+0.25(+1.01%)
Nov 12, 2007	25.61	25.78	24.37	24.48	1,291,191	-1.21(-4.69%)
Nov 09, 2007	26.66	26.67	25.59	25.69	1,887,157	-1.29(-4.80%)
Nov 08, 2007	26.49	27.15	26.11	26.98	1,203,029	+0.59(+2.25%)
Nov 07, 2007	26.86	27.23	26.02	26.39	1,200,380	-1.20(-4.34%)
Nov 06, 2007	26.85	27.67	26.20	27.58	1,124,847	+1.00(+3.75%)
Nov 05, 2007	26.21	26.85	26.03	26.59	666,869	-0.04(-0.15%)
Nov 02, 2007	27.40	27.41	25.94	26.63	903,459	+0.02(+0.07%)
Nov 01, 2007	25.27	27.11	24.95	26.61	1,194,764	-0.53(-1.97%)
Oct 31, 2007	26.79	27.55	26.48	27.14	933,409	+0.36(+1.33%)
Oct 30, 2007	26.97	27.78	26.19	26.78	1,217,126	+0.51(+1.96%)
Oct 29, 2007	25.25	26.57	24.79	26.27	2,192,122	+2.82(+12.01%)
Oct 26, 2007	23.80	23.80	23.13	23.45	771,922	-0.03(-0.13%)
Oct 25, 2007	23.94	24.37	23.32	23.48	795,599	-0.37(-1.53%)
Oct 24, 2007	23.78	24.16	23.14	23.85	718,295	-0.15(-0.62%)
Oct 23, 2007	24.02	24.24	23.17	24.00	524,126	+0.42(+1.76%)
Oct 22, 2007	23.08	24.01	22.96	23.58	598,090	+0.10(+0.42%)
Oct 19, 2007	24.29	24.50	23.22	23.48	987,441	-0.85(-3.49%)
Oct 18, 2007	24.54	25.23	24.22	24.33	821,198	-0.30(-1.20%)
Oct 17, 2007	25.64	25.70	24.45	24.63	1,056,751	-0.67(-2.66%)
Oct 16, 2007	26.27	26.27	25.29	25.30	1,074,660	-1.20(-4.51%)
Oct 15, 2007	26.80	26.98	26.00	26.50	571,884	-0.34(-1.25%)
Oct 12, 2007	26.32	27.17	26.30	26.83	1,000,797	+0.42(+1.57%)
Oct 11, 2007	26.70	27.49	26.18	26.42	1,160,362	-0.05(-0.19%)
Oct 10, 2007	26.42	26.79	25.94	26.47	742,073	+0.04(+0.15%)
Oct 09, 2007	26.54	26.68	26.03	26.43	510,871	-0.14(-0.52%)
Oct 08, 2007	26.84	26.96	26.30	26.57	439,739	-0.30(-1.10%)
Oct 05, 2007	26.34	27.17	26.29	26.86	1,262,759	+0.64(+2.45%)
Oct 04, 2007	26.80	27.02	25.65	26.22	960,872	-0.81(-3.00%)
Oct 03, 2007	25.88	27.15	25.82	27.03	1,934,814	+0.98(+3.76%)
Oct 02, 2007	25.29	26.08	25.20	26.05	1,630,052	+1.31(+5.31%)

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.