Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.04	20.07	19.72	19.76	326,385	-0.19(-0.95%)
Dec 28, 2007	20.07	20.07	19.42	19.95	623,897	+0.07(+0.37%)
Dec 27, 2007	20.19	20.28	19.80	19.88	339,775	-0.23(-1.14%)
Dec 26, 2007	20.34	20.53	20.06	20.11	341,030	-0.17(-0.86%)
Dec 24, 2007	20.05	20.51	20.02	20.28	371,158	+0.52(+2.61%)
Dec 21, 2007	19.48	20.20	19.48	19.77	995,474	+0.69(+3.62%)
Dec 20, 2007	18.41	19.12	18.35	19.08	588,330	+0.70(+3.78%)
Dec 19, 2007	18.38	18.66	18.04	18.38	608,846	+0.19(+1.02%)
Dec 18, 2007	18.45	18.45	18.14	18.19	384,967	+0.11(+0.61%)
Dec 17, 2007	18.43	18.43	18.06	18.08	651,096	-0.38(-2.07%)
Dec 14, 2007	18.02	18.55	17.77	18.47	306,299	+0.51(+2.83%)
Dec 13, 2007	18.40	18.41	17.84	17.96	425,108	-0.40(-2.16%)
Dec 12, 2007	18.65	18.67	18.23	18.35	284,122	-0.17(-0.92%)
Dec 11, 2007	18.86	18.91	18.49	18.52	333,498	-0.22(-1.19%)
Dec 10, 2007	18.82	18.82	18.60	18.75	148,547	+0.04(+0.20%)
Dec 07, 2007	18.55	18.72	18.37	18.71	204,618	+0.25(+1.36%)
Dec 06, 2007	18.40	18.50	18.30	18.46	119,674	+0.05(+0.30%)
Dec 05, 2007	18.26	18.43	18.25	18.40	467,818	+0.20(+1.12%)
Dec 04, 2007	17.95	18.21	17.87	18.20	273,242	+0.13(+0.73%)
Dec 03, 2007	17.53	18.36	17.53	18.07	354,044	+0.36(+2.02%)
Nov 30, 2007	18.16	18.19	17.68	17.71	355,257	-0.36(-1.97%)
Nov 29, 2007	18.00	18.27	17.95	18.06	430,577	-0.09(-0.47%)
Nov 28, 2007	17.61	18.36	17.59	18.15	543,975	+0.54(+3.07%)
Nov 27, 2007	17.38	17.70	17.37	17.61	324,322	+0.29(+1.67%)
Nov 26, 2007	17.45	17.81	17.27	17.32	291,654	-0.09(-0.51%)
Nov 23, 2007	16.97	17.54	16.78	17.41	141,433	+0.63(+3.76%)
Nov 21, 2007	16.86	16.91	16.63	16.78	184,533	-0.13(-0.76%)
Nov 20, 2007	17.10	17.28	16.55	16.91	544,393	-0.23(-1.33%)
Nov 19, 2007	17.23	17.23	16.91	17.14	253,576	-0.13(-0.76%)
Nov 16, 2007	17.13	17.51	16.92	17.27	310,065	+0.18(+1.06%)
Nov 15, 2007	17.78	17.78	17.05	17.08	477,861	-0.66(-3.74%)
Nov 14, 2007	17.78	17.92	17.54	17.75	283,285	-0.07(-0.42%)
Nov 13, 2007	17.37	17.92	17.20	17.82	549,415	+0.61(+3.55%)
Nov 12, 2007	18.10	18.10	17.21	17.21	443,549	-0.86(-4.75%)
Nov 09, 2007	18.11	18.23	17.85	18.07	652,770	-0.14(-0.75%)
Nov 08, 2007	17.83	18.29	17.67	18.21	510,081	+0.36(+2.00%)
Nov 07, 2007	18.28	18.32	17.80	17.85	590,485	-0.43(-2.37%)
Nov 06, 2007	17.95	18.28	17.81	18.28	520,124	+0.39(+2.20%)
Nov 05, 2007	17.83	17.95	17.80	17.89	284,540	-0.09(-0.51%)
Nov 02, 2007	17.93	18.15	17.65	17.98	456,520	+0.15(+0.83%)
Nov 01, 2007	17.86	18.12	17.61	17.83	857,807	-0.05(-0.29%)
Oct 31, 2007	17.43	18.19	17.25	17.88	1,398,016	+0.71(+4.16%)
Oct 30, 2007	17.22	17.52	16.77	17.17	672,437	+0.12(+0.72%)
Oct 29, 2007	16.78	17.16	16.76	17.05	874,544	+0.29(+1.71%)
Oct 26, 2007	16.70	16.78	16.39	16.76	815,962	+0.05(+0.33%)
Oct 25, 2007	17.13	17.14	16.69	16.70	987,105	-0.41(-2.37%)
Oct 24, 2007	17.19	17.19	16.99	17.11	254,413	-0.02(-0.14%)
Oct 23, 2007	17.00	17.16	16.98	17.14	891,282	+0.13(+0.79%)
Oct 22, 2007	17.02	17.03	16.50	17.00	743,153	-0.07(-0.42%)
Oct 19, 2007	17.36	17.62	17.06	17.07	454,846	-0.37(-2.12%)
Oct 18, 2007	16.76	17.62	16.76	17.44	756,544	+0.70(+4.20%)
Oct 17, 2007	16.83	16.87	16.66	16.74	568,663	-0.07(-0.40%)
Oct 16, 2007	16.88	16.92	16.80	16.81	219,682	-0.10(-0.58%)
Oct 15, 2007	16.85	16.96	16.83	16.91	150,639	-0.00(-0.03%)
Oct 12, 2007	16.97	16.97	16.84	16.91	169,887	-0.04(-0.21%)
Oct 11, 2007	16.90	17.06	16.81	16.95	180,767	+0.05(+0.27%)
Oct 10, 2007	16.79	16.93	16.75	16.90	150,220	+0.05(+0.33%)
Oct 09, 2007	16.70	16.90	16.68	16.85	144,781	+0.09(+0.54%)
Oct 08, 2007	16.78	16.97	16.71	16.75	167,377	-0.07(-0.44%)
Oct 05, 2007	16.66	17.04	16.66	16.83	558,202	+0.17(+1.03%)
Oct 04, 2007	16.71	16.72	16.55	16.66	543,975	-0.08(-0.49%)
Oct 03, 2007	16.05	16.89	15.86	16.74	1,280,434	+0.65(+4.07%)
Oct 02, 2007	15.85	16.12	15.76	16.08	317,597	+0.14(+0.87%)

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.