Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.61	18.06	17.44	17.90	25,123,998	+0.17(+0.97%)
Dec 28, 2007	17.76	17.94	17.50	17.72	20,669,486	-0.06(-0.34%)
Dec 27, 2007	17.92	17.92	17.74	17.78	20,119,898	-0.15(-0.82%)
Dec 26, 2007	17.94	17.97	17.71	17.93	22,702,224	-0.01(-0.07%)
Dec 24, 2007	17.68	18.00	17.60	17.94	10,837,479	+0.23(+1.31%)
Dec 21, 2007	17.51	17.90	17.46	17.71	36,915,636	+0.26(+1.48%)
Dec 20, 2007	17.40	17.55	17.26	17.45	24,097,838	+0.02(+0.11%)
Dec 19, 2007	17.56	17.56	17.17	17.43	26,971,172	-0.15(-0.87%)
Dec 18, 2007	17.36	17.67	16.99	17.58	33,781,536	+0.35(+2.04%)
Dec 17, 2007	17.60	17.76	17.17	17.23	37,922,104	-0.46(-2.59%)
Dec 14, 2007	18.14	18.17	17.69	17.69	32,637,476	-0.67(-3.65%)
Dec 13, 2007	18.81	18.92	18.11	18.36	30,545,064	-0.56(-2.98%)
Dec 12, 2007	19.26	19.45	18.60	18.93	30,319,828	+0.06(+0.32%)
Dec 11, 2007	19.65	19.80	18.81	18.87	29,187,150	-0.79(-4.02%)
Dec 10, 2007	19.40	19.70	19.30	19.66	17,906,280	+0.07(+0.34%)
Dec 07, 2007	19.70	19.76	19.48	19.59	15,150,054	+0.00(+0.00%)
Dec 06, 2007	19.16	19.70	18.99	19.59	17,511,240	+0.35(+1.79%)
Dec 05, 2007	19.30	19.38	19.05	19.24	18,884,800	+0.12(+0.63%)
Dec 04, 2007	18.85	19.22	18.60	19.13	25,419,972	+0.20(+1.05%)
Dec 03, 2007	19.01	19.28	18.90	18.93	18,217,016	-0.05(-0.25%)
Nov 30, 2007	18.80	19.33	18.68	18.97	37,403,324	+0.45(+2.44%)
Nov 29, 2007	18.68	18.73	18.30	18.52	29,955,152	-0.26(-1.38%)
Nov 28, 2007	18.14	18.93	17.98	18.78	36,368,432	+0.74(+4.13%)
Nov 27, 2007	18.32	18.34	17.79	18.04	30,332,688	-0.23(-1.24%)
Nov 26, 2007	19.19	19.26	18.21	18.26	24,423,778	-0.97(-5.04%)
Nov 23, 2007	18.72	19.27	18.64	19.23	14,732,166	+0.60(+3.21%)
Nov 21, 2007	18.74	18.86	18.47	18.63	18,984,192	-0.30(-1.58%)
Nov 20, 2007	18.73	19.10	18.57	18.93	36,966,668	+0.21(+1.10%)
Nov 19, 2007	19.15	19.15	18.61	18.73	33,097,046	-0.58(-3.03%)
Nov 16, 2007	19.34	19.40	18.88	19.31	27,381,780	+0.06(+0.31%)
Nov 15, 2007	19.31	19.76	19.16	19.25	26,340,586	-0.03(-0.17%)
Nov 14, 2007	19.46	19.75	19.17	19.28	27,717,852	-0.06(-0.31%)
Nov 13, 2007	18.60	19.42	18.45	19.34	42,595,240	+0.44(+2.32%)
Nov 12, 2007	18.63	19.32	18.60	18.91	28,540,696	+0.27(+1.46%)
Nov 09, 2007	19.06	19.21	18.59	18.63	33,001,046	-0.69(-3.58%)
Nov 08, 2007	19.60	19.64	18.77	19.32	38,020,112	-0.17(-0.85%)
Nov 07, 2007	19.73	19.88	19.46	19.49	24,819,838	-0.48(-2.40%)
Nov 06, 2007	19.60	20.01	19.60	19.97	23,826,900	+0.17(+0.87%)
Nov 05, 2007	20.03	20.03	19.62	19.80	26,327,908	-0.40(-1.97%)
Nov 02, 2007	20.54	20.60	20.01	20.19	24,954,528	-0.19(-0.95%)
Nov 01, 2007	20.86	20.98	20.36	20.39	22,585,148	-0.54(-2.60%)
Oct 31, 2007	21.07	21.12	20.61	20.93	22,483,960	+0.03(+0.16%)
Oct 30, 2007	20.93	21.09	20.78	20.90	28,111,012	+0.04(+0.19%)
Oct 29, 2007	20.96	21.16	20.77	20.86	24,066,828	+0.03(+0.16%)
Oct 26, 2007	20.60	20.96	20.26	20.83	18,793,610	+0.43(+2.12%)
Oct 25, 2007	20.65	20.94	20.18	20.39	36,549,592	-0.12(-0.58%)
Oct 24, 2007	20.59	20.62	20.11	20.51	27,917,530	-0.03(-0.13%)
Oct 23, 2007	20.73	20.73	20.19	20.54	24,619,138	+0.03(+0.13%)
Oct 22, 2007	20.31	20.71	20.17	20.51	26,765,156	+0.08(+0.39%)
Oct 19, 2007	21.07	21.16	20.30	20.43	40,689,432	-0.61(-2.90%)
Oct 18, 2007	20.99	21.26	20.85	21.05	26,914,786	-0.07(-0.31%)
Oct 17, 2007	21.80	21.86	20.89	21.11	34,946,800	-0.48(-2.25%)
Oct 16, 2007	21.89	21.90	21.42	21.60	24,070,072	-0.33(-1.51%)
Oct 15, 2007	22.22	22.35	21.80	21.93	22,435,788	-0.29(-1.29%)
Oct 12, 2007	22.27	22.37	22.05	22.21	18,687,664	+0.01(+0.03%)
Oct 11, 2007	22.39	22.75	22.07	22.21	25,781,866	-0.15(-0.65%)
Oct 10, 2007	22.38	22.59	22.19	22.35	24,840,582	-0.10(-0.44%)
Oct 09, 2007	22.53	22.59	22.20	22.45	21,141,344	-0.09(-0.38%)
Oct 08, 2007	22.77	22.80	22.41	22.54	16,938,304	-0.19(-0.85%)
Oct 05, 2007	22.72	22.95	22.52	22.73	19,468,906	+0.32(+1.42%)
Oct 04, 2007	22.59	22.62	22.25	22.41	18,290,112	-0.09(-0.38%)
Oct 03, 2007	22.10	22.73	22.08	22.50	30,634,400	+0.34(+1.53%)
Oct 02, 2007	22.06	22.37	22.00	22.16	35,157,576	+0.13(+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.