Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.44	25.44	24.36	24.36	462,463	-1.15(-4.51%)
Dec 28, 2007	26.68	26.98	25.32	25.51	359,524	-0.86(-3.26%)
Dec 27, 2007	27.04	27.23	26.25	26.37	847,546	-0.74(-2.73%)
Dec 26, 2007	25.67	27.31	24.90	27.11	938,846	+1.34(+5.20%)
Dec 24, 2007	25.00	25.80	24.62	25.77	345,661	+0.74(+2.96%)
Dec 21, 2007	23.28	25.03	23.28	25.03	2,200,615	+1.92(+8.31%)
Dec 20, 2007	23.02	23.20	22.34	23.11	412,341	+0.36(+1.58%)
Dec 19, 2007	22.78	23.17	22.60	22.75	249,850	-0.20(-0.87%)
Dec 18, 2007	22.68	23.13	21.67	22.95	567,400	+0.54(+2.41%)
Dec 17, 2007	22.72	22.95	22.39	22.41	439,665	-0.50(-2.18%)
Dec 14, 2007	23.91	24.24	22.67	22.91	891,361	-1.15(-4.78%)
Dec 13, 2007	24.12	24.36	23.78	24.06	879,213	-0.48(-1.96%)
Dec 12, 2007	25.00	25.46	24.04	24.54	563,559	-0.30(-1.21%)
Dec 11, 2007	24.85	25.89	24.40	24.84	780,841	-0.10(-0.40%)
Dec 10, 2007	24.39	25.19	24.36	24.94	1,366,522	+0.36(+1.46%)
Dec 07, 2007	25.23	25.68	24.40	24.58	1,245,498	-0.55(-2.19%)
Dec 06, 2007	26.21	27.16	24.95	25.13	3,468,996	-4.22(-14.38%)
Dec 05, 2007	29.46	30.16	28.86	29.35	552,919	+0.40(+1.38%)
Dec 04, 2007	29.85	29.85	28.43	28.95	624,493	-0.37(-1.26%)
Dec 03, 2007	27.97	30.42	27.97	29.32	899,489	+1.52(+5.47%)
Nov 30, 2007	29.71	30.50	27.67	27.80	1,957,523	+0.70(+2.58%)
Nov 29, 2007	28.68	28.68	26.72	27.10	1,081,461	-1.37(-4.81%)
Nov 28, 2007	27.59	29.52	27.59	28.47	1,214,903	+1.12(+4.10%)
Nov 27, 2007	26.85	27.72	26.64	27.35	485,791	+0.64(+2.40%)
Nov 26, 2007	28.50	28.50	26.65	26.71	654,407	-1.23(-4.40%)
Nov 23, 2007	27.03	28.37	26.57	27.94	266,548	+1.21(+4.53%)
Nov 21, 2007	26.22	27.09	25.80	26.73	774,574	-0.04(-0.15%)
Nov 20, 2007	25.58	26.83	25.37	26.77	857,566	+1.27(+4.98%)
Nov 19, 2007	27.03	27.09	25.50	25.50	843,109	-1.82(-6.66%)
Nov 16, 2007	27.84	28.06	27.01	27.32	598,403	-0.40(-1.44%)
Nov 15, 2007	28.03	28.53	27.24	27.72	624,086	-0.51(-1.81%)
Nov 14, 2007	29.61	30.50	28.02	28.23	1,207,168	-0.78(-2.69%)
Nov 13, 2007	27.07	29.23	27.05	29.01	1,332,581	+2.25(+8.41%)
Nov 12, 2007	26.05	27.00	25.84	26.76	1,430,199	+0.63(+2.41%)
Nov 09, 2007	27.81	28.21	26.02	26.13	1,894,687	-2.61(-9.08%)
Nov 08, 2007	30.00	31.46	27.30	28.74	5,933,632	-10.71(-27.15%)
Nov 07, 2007	37.01	40.10	36.89	39.45	1,903,800	+1.99(+5.31%)
Nov 06, 2007	38.49	38.57	36.70	37.46	1,191,424	-0.74(-1.94%)
Nov 05, 2007	38.90	39.78	37.25	38.20	740,541	+0.24(+0.63%)
Nov 02, 2007	38.82	39.35	36.81	37.96	1,274,657	-0.84(-2.16%)
Nov 01, 2007	40.84	41.13	38.62	38.80	942,309	-3.06(-7.31%)
Oct 31, 2007	41.61	42.53	41.29	41.86	908,345	+0.69(+1.68%)
Oct 30, 2007	43.02	43.02	40.61	41.17	2,035,058	-3.49(-7.81%)
Oct 29, 2007	45.19	46.34	44.41	44.66	658,516	-0.38(-0.84%)
Oct 26, 2007	44.21	45.58	44.17	45.04	748,965	+0.97(+2.20%)
Oct 25, 2007	43.41	44.35	42.83	44.07	712,118	+1.33(+3.11%)
Oct 24, 2007	43.01	43.12	41.20	42.74	792,807	-0.63(-1.45%)
Oct 23, 2007	44.68	44.97	42.33	43.37	681,367	-0.94(-2.12%)
Oct 22, 2007	43.40	45.13	42.75	44.31	740,400	+0.77(+1.77%)
Oct 19, 2007	44.67	44.90	43.31	43.54	986,485	-1.19(-2.66%)
Oct 18, 2007	45.36	45.76	43.87	44.73	2,072,872	-1.63(-3.52%)
Oct 17, 2007	48.07	48.90	45.90	46.36	796,410	-1.51(-3.15%)
Oct 16, 2007	49.54	50.15	47.85	47.87	727,136	-1.91(-3.84%)
Oct 15, 2007	51.17	51.55	49.50	49.78	443,171	-1.47(-2.87%)
Oct 12, 2007	50.80	51.74	50.18	51.25	662,406	+0.62(+1.22%)
Oct 11, 2007	51.80	53.99	48.70	50.63	2,613,335	+3.23(+6.81%)
Oct 10, 2007	46.93	47.72	46.56	47.40	431,391	+0.42(+0.89%)
Oct 09, 2007	47.15	47.47	46.10	46.98	528,986	-0.54(-1.14%)
Oct 08, 2007	47.67	47.92	46.70	47.52	315,906	-0.40(-0.83%)
Oct 05, 2007	46.68	48.20	46.68	47.92	397,351	+1.78(+3.86%)
Oct 04, 2007	46.82	46.82	46.08	46.14	275,643	-0.68(-1.45%)
Oct 03, 2007	47.00	47.33	46.00	46.82	726,873	-0.64(-1.35%)
Oct 02, 2007	46.59	48.00	46.59	47.46	667,433	+0.87(+1.87%)

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.