Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.61	18.05	17.44	17.89	25,126,810	+0.17(+0.97%)
Dec 28, 2007	17.76	17.94	17.50	17.72	20,671,798	-0.06(-0.34%)
Dec 27, 2007	17.92	17.92	17.74	17.78	20,122,150	-0.15(-0.82%)
Dec 26, 2007	17.93	17.97	17.71	17.93	22,704,766	-0.01(-0.07%)
Dec 24, 2007	17.68	17.99	17.60	17.94	10,838,691	+0.23(+1.31%)
Dec 21, 2007	17.51	17.89	17.46	17.71	36,919,768	+0.26(+1.48%)
Dec 20, 2007	17.40	17.55	17.26	17.45	24,100,534	+0.02(+0.11%)
Dec 19, 2007	17.56	17.56	17.16	17.43	26,974,190	-0.15(-0.87%)
Dec 18, 2007	17.36	17.67	16.98	17.58	33,785,316	+0.35(+2.04%)
Dec 17, 2007	17.60	17.75	17.16	17.23	37,926,348	-0.46(-2.59%)
Dec 14, 2007	18.14	18.17	17.69	17.69	32,641,128	-0.67(-3.65%)
Dec 13, 2007	18.80	18.92	18.11	18.36	30,548,482	-0.56(-2.98%)
Dec 12, 2007	19.26	19.45	18.60	18.92	30,323,222	+0.06(+0.32%)
Dec 11, 2007	19.65	19.79	18.80	18.86	29,190,416	-0.79(-4.02%)
Dec 10, 2007	19.40	19.69	19.30	19.65	17,908,282	+0.07(+0.34%)
Dec 07, 2007	19.70	19.76	19.48	19.59	15,151,750	+0.00(+0.00%)
Dec 06, 2007	19.16	19.70	18.98	19.59	17,513,200	+0.35(+1.79%)
Dec 05, 2007	19.30	19.38	19.04	19.24	18,886,912	+0.12(+0.62%)
Dec 04, 2007	18.85	19.22	18.60	19.12	25,422,816	+0.20(+1.05%)
Dec 03, 2007	19.01	19.28	18.90	18.92	18,219,054	-0.05(-0.25%)
Nov 30, 2007	18.80	19.33	18.68	18.97	37,407,508	+0.45(+2.44%)
Nov 29, 2007	18.68	18.73	18.30	18.52	29,958,504	-0.26(-1.38%)
Nov 28, 2007	18.13	18.92	17.98	18.78	36,372,504	+0.74(+4.13%)
Nov 27, 2007	18.32	18.34	17.79	18.03	30,336,082	-0.23(-1.24%)
Nov 26, 2007	19.19	19.26	18.21	18.26	24,426,510	-0.97(-5.04%)
Nov 23, 2007	18.72	19.27	18.64	19.23	14,733,815	+0.60(+3.21%)
Nov 21, 2007	18.74	18.86	18.47	18.63	18,986,316	-0.30(-1.58%)
Nov 20, 2007	18.72	19.10	18.57	18.93	36,970,804	+0.21(+1.10%)
Nov 19, 2007	19.15	19.15	18.61	18.72	33,100,750	-0.58(-3.03%)
Nov 16, 2007	19.34	19.40	18.88	19.31	27,384,844	+0.06(+0.31%)
Nov 15, 2007	19.31	19.76	19.16	19.25	26,343,534	-0.03(-0.17%)
Nov 14, 2007	19.46	19.75	19.17	19.28	27,720,954	-0.06(-0.31%)
Nov 13, 2007	18.60	19.42	18.45	19.34	42,600,004	+0.44(+2.32%)
Nov 12, 2007	18.63	19.32	18.60	18.90	28,543,890	+0.27(+1.46%)
Nov 09, 2007	19.06	19.21	18.59	18.63	33,004,740	-0.69(-3.58%)
Nov 08, 2007	19.59	19.63	18.76	19.32	38,024,364	-0.17(-0.85%)
Nov 07, 2007	19.73	19.87	19.46	19.49	24,822,616	-0.48(-2.39%)
Nov 06, 2007	19.59	20.01	19.59	19.97	23,829,566	+0.17(+0.87%)
Nov 05, 2007	20.03	20.03	19.61	19.79	26,330,854	-0.40(-1.97%)
Nov 02, 2007	20.54	20.60	20.01	20.19	24,957,322	-0.19(-0.94%)
Nov 01, 2007	20.86	20.98	20.36	20.39	22,587,676	-0.54(-2.60%)
Oct 31, 2007	21.06	21.12	20.60	20.93	22,486,476	+0.03(+0.16%)
Oct 30, 2007	20.92	21.09	20.78	20.90	28,114,156	+0.04(+0.19%)
Oct 29, 2007	20.96	21.16	20.76	20.86	24,069,520	+0.03(+0.16%)
Oct 26, 2007	20.60	20.96	20.26	20.82	18,795,712	+0.43(+2.12%)
Oct 25, 2007	20.65	20.94	20.18	20.39	36,553,684	-0.12(-0.58%)
Oct 24, 2007	20.58	20.62	20.11	20.51	27,920,654	-0.03(-0.13%)
Oct 23, 2007	20.72	20.72	20.19	20.54	24,621,894	+0.03(+0.13%)
Oct 22, 2007	20.31	20.71	20.17	20.51	26,768,150	+0.08(+0.39%)
Oct 19, 2007	21.07	21.16	20.30	20.43	40,693,984	-0.61(-2.90%)
Oct 18, 2007	20.99	21.26	20.84	21.04	26,917,798	-0.07(-0.31%)
Oct 17, 2007	21.79	21.85	20.89	21.11	34,950,708	-0.48(-2.25%)
Oct 16, 2007	21.89	21.89	21.41	21.59	24,072,766	-0.33(-1.51%)
Oct 15, 2007	22.22	22.35	21.80	21.93	22,438,298	-0.29(-1.29%)
Oct 12, 2007	22.26	22.37	22.05	22.21	18,689,754	+0.01(+0.03%)
Oct 11, 2007	22.38	22.75	22.07	22.21	25,784,750	-0.15(-0.65%)
Oct 10, 2007	22.38	22.58	22.19	22.35	24,843,362	-0.10(-0.44%)
Oct 09, 2007	22.52	22.58	22.20	22.45	21,143,710	-0.09(-0.38%)
Oct 08, 2007	22.76	22.80	22.41	22.54	16,940,200	-0.19(-0.85%)
Oct 05, 2007	22.72	22.95	22.52	22.73	19,471,086	+0.32(+1.42%)
Oct 04, 2007	22.59	22.62	22.25	22.41	18,292,158	-0.09(-0.38%)
Oct 03, 2007	22.10	22.72	22.08	22.50	30,637,828	+0.34(+1.53%)
Oct 02, 2007	22.06	22.36	22.00	22.16	35,161,512	+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.