Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.00	24.61	23.75	24.59	767,951	+0.38(+1.58%)
Dec 28, 2007	24.49	24.76	24.00	24.21	909,173	-0.31(-1.25%)
Dec 27, 2007	24.92	25.09	24.34	24.51	1,274,932	-0.39(-1.58%)
Dec 26, 2007	24.99	25.29	24.51	24.91	1,294,709	-0.39(-1.55%)
Dec 24, 2007	24.00	25.36	24.00	25.30	483,691	+1.15(+4.76%)
Dec 21, 2007	23.78	24.15	23.47	24.15	2,554,825	+0.66(+2.83%)
Dec 20, 2007	23.95	23.95	23.20	23.49	2,912,118	-0.33(-1.39%)
Dec 19, 2007	23.04	23.94	22.86	23.82	1,779,049	+0.28(+1.17%)
Dec 18, 2007	24.34	25.21	22.94	23.54	2,234,216	+0.16(+0.70%)
Dec 17, 2007	24.41	24.41	23.33	23.38	2,075,021	-0.92(-3.78%)
Dec 14, 2007	24.77	25.12	24.27	24.30	1,460,954	-0.61(-2.46%)
Dec 13, 2007	24.93	25.25	24.67	24.91	1,876,089	-0.25(-0.99%)
Dec 12, 2007	26.30	26.57	24.77	25.16	1,863,965	-0.47(-1.83%)
Dec 11, 2007	26.88	27.07	25.54	25.63	1,789,143	-1.30(-4.82%)
Dec 10, 2007	26.45	26.93	26.09	26.93	1,025,519	+0.61(+2.33%)
Dec 07, 2007	26.95	26.95	26.23	26.32	1,288,144	-0.52(-1.94%)
Dec 06, 2007	26.21	26.91	26.01	26.84	1,838,871	+0.69(+2.64%)
Dec 05, 2007	26.08	26.41	25.64	26.15	1,265,729	+0.59(+2.32%)
Dec 04, 2007	26.19	26.24	25.51	25.56	1,708,852	-0.81(-3.08%)
Dec 03, 2007	26.87	26.87	26.00	26.37	1,893,503	-0.50(-1.86%)
Nov 30, 2007	26.73	27.14	26.41	26.87	2,545,548	+0.29(+1.08%)
Nov 29, 2007	26.04	26.80	25.80	26.58	14,416,577	+0.55(+2.10%)
Nov 28, 2007	24.95	26.05	24.95	26.04	2,588,074	+1.08(+4.34%)
Nov 27, 2007	24.33	25.02	24.09	24.95	3,468,029	+1.04(+4.36%)
Nov 26, 2007	25.28	25.28	23.86	23.91	1,490,913	-1.52(-5.96%)
Nov 23, 2007	25.28	25.65	25.19	25.43	372,238	+0.44(+1.78%)
Nov 21, 2007	24.79	25.15	24.29	24.98	1,439,632	-0.33(-1.29%)
Nov 20, 2007	25.91	26.56	24.73	25.31	1,286,681	-0.72(-2.77%)
Nov 19, 2007	26.66	26.85	25.99	26.03	916,651	-1.00(-3.68%)
Nov 16, 2007	27.54	27.54	26.86	27.03	1,610,554	-0.45(-1.64%)
Nov 15, 2007	27.32	27.54	27.08	27.48	1,355,215	+0.03(+0.11%)
Nov 14, 2007	28.03	28.34	27.39	27.44	969,379	-0.63(-2.24%)
Nov 13, 2007	27.03	28.14	27.03	28.07	1,157,788	+1.02(+3.76%)
Nov 12, 2007	27.25	27.57	27.04	27.06	1,527,138	-0.18(-0.68%)
Nov 09, 2007	26.39	27.68	26.15	27.24	1,991,017	+0.79(+2.97%)
Nov 08, 2007	26.78	26.81	26.05	26.45	2,486,606	-0.49(-1.80%)
Nov 07, 2007	27.17	28.20	26.84	26.94	2,037,542	-0.21(-0.77%)
Nov 06, 2007	27.76	27.84	26.87	27.15	2,638,576	-0.64(-2.30%)
Nov 05, 2007	28.09	28.30	27.21	27.79	2,174,873	-0.98(-3.41%)
Nov 02, 2007	30.26	30.26	28.10	28.77	1,559,643	-1.87(-6.12%)
Nov 01, 2007	31.15	31.83	30.64	30.64	1,286,094	-1.20(-3.77%)
Oct 31, 2007	30.29	31.84	30.29	31.84	1,003,733	+1.63(+5.39%)
Oct 30, 2007	29.99	30.65	29.99	30.21	1,515,977	+0.10(+0.32%)
Oct 29, 2007	30.47	30.53	29.98	30.12	773,653	-0.17(-0.56%)
Oct 26, 2007	30.90	31.06	29.91	30.28	737,232	-0.09(-0.30%)
Oct 25, 2007	30.66	30.97	30.09	30.38	882,721	-0.21(-0.70%)
Oct 24, 2007	30.59	30.62	30.03	30.59	543,966	-0.12(-0.38%)
Oct 23, 2007	30.03	30.75	29.97	30.71	643,634	+0.80(+2.68%)
Oct 22, 2007	29.27	30.01	29.15	29.91	1,282,765	+0.34(+1.16%)
Oct 19, 2007	30.67	30.75	29.55	29.56	697,482	-1.22(-3.96%)
Oct 18, 2007	31.02	31.20	30.49	30.78	698,070	-0.20(-0.64%)
Oct 17, 2007	31.89	31.90	30.25	30.98	921,491	-0.65(-2.05%)
Oct 16, 2007	32.15	32.15	31.55	31.63	933,436	-0.43(-1.34%)
Oct 15, 2007	32.82	32.82	31.97	32.06	529,280	-0.68(-2.09%)
Oct 12, 2007	33.86	33.86	32.67	32.75	711,972	-0.94(-2.79%)
Oct 11, 2007	33.71	34.24	33.46	33.69	714,910	+0.18(+0.53%)
Oct 10, 2007	33.54	33.83	33.26	33.51	1,041,720	+0.01(+0.02%)
Oct 09, 2007	33.91	33.92	33.32	33.50	1,070,700	-0.22(-0.67%)
Oct 08, 2007	33.87	34.38	33.50	33.73	481,306	-0.40(-1.17%)
Oct 05, 2007	33.56	34.25	33.31	34.12	1,156,466	+0.72(+2.16%)
Oct 04, 2007	33.23	33.71	32.92	33.40	1,499,921	+0.39(+1.19%)
Oct 03, 2007	33.31	33.56	32.93	33.01	524,384	-0.36(-1.09%)
Oct 02, 2007	32.58	33.39	32.48	33.37	1,028,405	+0.79(+2.43%)

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.