Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.87	21.60	20.31	21.05	102,153	+0.12(+0.56%)
Dec 28, 2007	21.63	22.35	20.70	20.93	44,996	-0.35(-1.65%)
Dec 27, 2007	23.35	23.36	21.28	21.28	30,840	-1.98(-8.51%)
Dec 26, 2007	22.96	23.45	22.51	23.26	44,249	+0.46(+2.02%)
Dec 24, 2007	22.18	22.80	21.75	22.80	30,275	+0.74(+3.34%)
Dec 21, 2007	21.19	22.21	20.90	22.06	127,979	+0.91(+4.32%)
Dec 20, 2007	20.18	21.15	19.50	21.15	73,193	+0.91(+4.52%)
Dec 19, 2007	19.27	20.36	18.97	20.23	30,955	+0.40(+2.03%)
Dec 18, 2007	19.86	19.92	19.06	19.83	47,323	+0.13(+0.64%)
Dec 17, 2007	19.72	19.92	19.55	19.71	49,875	-0.18(-0.93%)
Dec 14, 2007	19.50	20.07	19.41	19.89	38,107	-0.06(-0.29%)
Dec 13, 2007	18.96	19.96	18.82	19.95	35,560	+0.48(+2.45%)
Dec 12, 2007	19.92	20.28	19.45	19.47	60,448	-0.11(-0.56%)
Dec 11, 2007	19.89	19.89	19.54	19.58	68,647	-0.18(-0.93%)
Dec 10, 2007	19.53	19.79	19.53	19.76	33,827	+0.21(+1.07%)
Dec 07, 2007	19.92	19.92	19.24	19.55	36,245	-0.36(-1.81%)
Dec 06, 2007	19.54	20.16	19.30	19.92	54,186	+0.44(+2.28%)
Dec 05, 2007	19.20	19.57	19.20	19.47	34,185	+0.60(+3.20%)
Dec 04, 2007	18.50	19.35	18.12	18.87	77,914	+0.18(+0.99%)
Dec 03, 2007	19.79	19.89	17.79	18.68	152,659	-1.06(-5.35%)
Nov 30, 2007	19.45	20.17	19.00	19.74	73,250	+0.51(+2.66%)
Nov 29, 2007	19.24	19.40	19.03	19.23	23,163	-0.08(-0.43%)
Nov 28, 2007	18.44	19.45	18.02	19.31	53,209	+1.11(+6.08%)
Nov 27, 2007	17.73	18.26	17.31	18.20	71,263	+0.51(+2.89%)
Nov 26, 2007	17.77	18.56	17.53	17.69	43,490	-0.13(-0.75%)
Nov 23, 2007	18.18	18.18	17.79	17.83	24,070	-0.33(-1.80%)
Nov 21, 2007	17.71	19.18	17.53	18.15	58,530	+0.39(+2.22%)
Nov 20, 2007	18.14	18.14	17.11	17.76	48,484	-0.48(-2.62%)
Nov 19, 2007	18.38	18.40	17.87	18.24	65,956	-0.27(-1.45%)
Nov 16, 2007	19.55	19.55	18.44	18.51	100,016	-1.03(-5.28%)
Nov 15, 2007	19.89	20.03	19.50	19.54	34,680	-0.34(-1.69%)
Nov 14, 2007	20.65	20.65	19.45	19.87	32,249	-0.63(-3.07%)
Nov 13, 2007	19.75	20.50	19.56	20.50	44,205	+0.88(+4.49%)
Nov 12, 2007	18.49	19.97	18.49	19.62	61,078	+1.13(+6.12%)
Nov 09, 2007	19.23	19.23	18.37	18.49	56,923	-0.98(-5.04%)
Nov 08, 2007	18.71	19.48	18.45	19.47	54,420	+1.01(+5.45%)
Nov 07, 2007	18.89	19.17	18.09	18.46	64,862	-0.81(-4.22%)
Nov 06, 2007	19.29	19.35	18.81	19.28	38,133	-0.03(-0.13%)
Nov 05, 2007	18.72	19.56	18.44	19.30	50,698	+0.23(+1.23%)
Nov 02, 2007	19.40	19.40	18.50	19.07	37,837	-0.13(-0.70%)
Nov 01, 2007	19.67	19.77	19.10	19.20	104,526	-0.81(-4.06%)
Oct 31, 2007	18.30	21.01	17.38	20.02	148,887	-1.33(-6.25%)
Oct 30, 2007	22.03	22.62	21.19	21.35	37,822	-0.82(-3.71%)
Oct 29, 2007	21.74	22.17	21.58	22.17	56,980	+0.54(+2.48%)
Oct 26, 2007	21.48	21.63	19.35	21.63	29,530	+0.60(+2.87%)
Oct 25, 2007	21.61	21.64	21.01	21.03	65,477	-0.62(-2.87%)
Oct 24, 2007	21.78	21.78	21.02	21.65	42,009	-0.13(-0.62%)
Oct 23, 2007	21.46	21.84	20.75	21.79	39,093	+0.42(+1.96%)
Oct 22, 2007	21.80	21.86	21.11	21.37	39,712	-0.69(-3.12%)
Oct 19, 2007	23.35	23.56	22.03	22.05	53,238	-1.31(-5.60%)
Oct 18, 2007	23.29	23.61	22.79	23.36	37,652	+0.44(+1.90%)
Oct 17, 2007	23.07	23.07	22.40	22.93	35,240	+0.14(+0.63%)
Oct 16, 2007	22.89	22.89	22.69	22.78	28,146	-0.13(-0.55%)
Oct 15, 2007	23.01	23.21	22.62	22.91	46,116	-0.10(-0.44%)
Oct 12, 2007	23.28	23.28	22.67	23.01	58,090	+0.23(+0.99%)
Oct 11, 2007	22.89	22.89	22.47	22.78	40,965	-0.03(-0.11%)
Oct 10, 2007	22.79	22.88	22.40	22.81	49,071	+0.02(+0.07%)
Oct 09, 2007	23.12	23.12	22.56	22.79	30,864	-0.34(-1.45%)
Oct 08, 2007	23.22	23.29	22.66	23.13	29,577	-0.23(-1.01%)
Oct 05, 2007	22.64	23.72	22.25	23.36	80,520	+0.74(+3.26%)
Oct 04, 2007	22.95	22.95	22.32	22.62	44,882	-0.57(-2.46%)
Oct 03, 2007	23.25	23.81	22.52	23.19	50,708	-0.24(-1.04%)
Oct 02, 2007	23.11	23.80	22.64	23.44	52,436	+0.37(+1.60%)

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.