Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.51	21.19	20.17	20.82	859,375	+0.29(+1.40%)
Dec 28, 2007	20.93	20.98	20.39	20.53	767,139	-0.15(-0.72%)
Dec 27, 2007	21.39	21.45	20.55	20.68	927,961	-0.67(-3.12%)
Dec 26, 2007	21.16	21.44	21.03	21.35	767,536	-0.01(-0.05%)
Dec 24, 2007	20.91	21.47	20.90	21.36	569,399	+0.62(+3.01%)
Dec 21, 2007	20.57	21.06	20.14	20.73	1,450,505	+0.42(+2.07%)
Dec 20, 2007	20.63	20.63	20.10	20.31	754,249	-0.06(-0.30%)
Dec 19, 2007	20.45	20.63	19.63	20.37	1,719,727	+0.06(+0.28%)
Dec 18, 2007	20.98	21.06	19.84	20.32	2,944,307	-0.24(-1.15%)
Dec 17, 2007	21.49	21.55	20.52	20.55	2,010,680	-0.87(-4.06%)
Dec 14, 2007	22.21	22.21	20.89	21.42	2,520,482	-1.06(-4.71%)
Dec 13, 2007	22.47	22.53	21.74	22.48	1,099,912	-0.35(-1.55%)
Dec 12, 2007	23.18	23.30	22.03	22.84	2,338,417	+0.30(+1.32%)
Dec 11, 2007	23.00	23.48	22.43	22.54	1,524,914	-0.70(-3.00%)
Dec 10, 2007	22.92	23.42	22.86	23.23	896,892	+0.31(+1.36%)
Dec 07, 2007	22.97	23.28	22.61	22.92	1,320,375	+0.31(+1.36%)
Dec 06, 2007	22.59	23.04	21.82	22.61	3,685,465	-0.01(-0.02%)
Dec 05, 2007	23.54	23.87	22.57	22.62	1,654,570	-0.72(-3.07%)
Dec 04, 2007	23.83	24.56	22.86	23.34	1,667,166	-0.76(-3.14%)
Dec 03, 2007	24.77	24.77	24.00	24.09	1,090,144	-0.81(-3.25%)
Nov 30, 2007	25.56	26.05	24.76	24.90	1,620,313	+0.14(+0.58%)
Nov 29, 2007	24.33	25.09	24.26	24.76	1,565,780	+0.00(+0.00%)
Nov 28, 2007	23.28	24.91	23.11	24.76	1,963,826	+1.99(+8.72%)
Nov 27, 2007	23.03	23.03	22.23	22.77	1,018,236	+0.26(+1.14%)
Nov 26, 2007	22.61	23.23	22.38	22.52	1,614,015	+0.08(+0.37%)
Nov 23, 2007	21.72	22.58	21.72	22.44	337,458	+0.99(+4.61%)
Nov 21, 2007	21.55	21.89	20.92	21.45	1,379,729	-0.47(-2.13%)
Nov 20, 2007	21.24	22.15	21.24	21.91	2,021,231	+0.55(+2.56%)
Nov 19, 2007	22.51	22.51	21.15	21.37	1,201,866	-1.14(-5.05%)
Nov 16, 2007	22.10	22.70	21.90	22.50	1,230,442	+0.40(+1.81%)
Nov 15, 2007	23.01	23.06	21.55	22.10	1,789,798	-1.00(-4.32%)
Nov 14, 2007	23.66	24.28	22.94	23.10	1,044,029	-0.16(-0.70%)
Nov 13, 2007	23.13	23.63	23.02	23.26	1,295,120	+0.56(+2.46%)
Nov 12, 2007	23.08	23.78	22.56	22.71	1,333,721	-0.54(-2.33%)
Nov 09, 2007	23.07	23.66	22.32	23.25	2,096,656	-0.39(-1.65%)
Nov 08, 2007	22.85	23.76	22.53	23.64	1,948,347	+0.97(+4.29%)
Nov 07, 2007	23.76	23.76	22.67	22.67	1,321,136	-1.32(-5.48%)
Nov 06, 2007	24.17	24.36	23.59	23.98	1,484,464	-0.10(-0.43%)
Nov 05, 2007	24.29	24.29	23.23	24.08	1,557,153	-0.27(-1.11%)
Nov 02, 2007	24.62	25.39	23.30	24.36	1,878,588	-0.21(-0.85%)
Nov 01, 2007	25.48	25.64	24.48	24.56	1,706,049	-1.13(-4.38%)
Oct 31, 2007	26.92	27.07	25.12	25.69	2,551,941	+0.49(+1.95%)
Oct 30, 2007	26.25	26.25	24.76	25.20	1,346,120	-1.28(-4.85%)
Oct 29, 2007	25.69	26.59	25.59	26.48	2,077,311	+0.95(+3.73%)
Oct 26, 2007	24.22	25.65	24.13	25.53	2,809,285	+1.32(+5.45%)
Oct 25, 2007	23.83	24.24	23.43	24.21	986,386	+0.45(+1.90%)
Oct 24, 2007	22.90	23.77	22.33	23.76	2,036,668	+0.46(+1.95%)
Oct 23, 2007	23.21	23.41	22.90	23.31	724,157	+0.32(+1.40%)
Oct 22, 2007	22.88	23.63	22.60	22.98	1,059,857	-0.05(-0.20%)
Oct 19, 2007	24.00	24.00	22.87	23.03	1,074,316	-1.09(-4.50%)
Oct 18, 2007	23.56	24.42	23.19	24.11	652,445	+0.47(+1.97%)
Oct 17, 2007	23.93	23.99	23.39	23.65	627,433	-0.13(-0.56%)
Oct 16, 2007	23.48	24.13	23.30	23.78	586,985	+0.11(+0.45%)
Oct 15, 2007	24.62	24.67	23.45	23.67	1,192,730	-0.76(-3.12%)
Oct 12, 2007	24.54	24.80	24.28	24.44	1,070,017	+0.13(+0.55%)
Oct 11, 2007	25.05	25.64	24.20	24.30	1,346,706	-0.49(-1.96%)
Oct 10, 2007	24.56	25.51	24.40	24.79	1,772,485	+0.33(+1.34%)
Oct 09, 2007	24.31	24.56	23.96	24.46	1,311,924	+0.41(+1.72%)
Oct 08, 2007	24.56	24.63	23.87	24.05	1,117,695	-0.59(-2.39%)
Oct 05, 2007	23.65	25.27	23.64	24.64	2,025,139	+0.92(+3.88%)
Oct 04, 2007	22.68	23.94	22.68	23.72	1,552,463	+0.58(+2.52%)
Oct 03, 2007	22.80	23.24	22.75	23.13	1,309,580	-0.13(-0.55%)
Oct 02, 2007	22.28	23.31	21.99	23.26	1,395,361	+0.84(+3.74%)

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.