Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.96	18.01	17.38	17.53	20,537,572	-0.36(-2.02%)
Dec 28, 2007	17.89	17.97	17.62	17.89	43,713,744	+0.25(+1.42%)
Dec 27, 2007	17.79	17.90	17.45	17.64	36,081,168	-0.14(-0.80%)
Dec 26, 2007	17.30	17.87	17.28	17.78	32,322,790	+0.08(+0.44%)
Dec 24, 2007	17.46	17.79	17.31	17.71	18,848,556	+0.49(+2.83%)
Dec 21, 2007	17.09	17.26	16.89	17.22	53,660,932	+0.79(+4.81%)
Dec 20, 2007	16.59	16.80	16.33	16.43	39,722,812	+0.42(+2.64%)
Dec 19, 2007	15.94	16.28	15.67	16.01	46,476,056	+0.13(+0.84%)
Dec 18, 2007	15.68	16.00	15.21	15.87	42,290,716	+0.69(+4.53%)
Dec 17, 2007	15.88	15.97	15.10	15.18	49,751,952	-1.14(-7.00%)
Dec 14, 2007	16.49	16.77	15.98	16.33	39,108,176	-0.50(-2.95%)
Dec 13, 2007	16.91	16.92	16.35	16.82	62,193,228	-0.21(-1.23%)
Dec 12, 2007	16.59	17.40	16.55	17.03	84,201,008	+1.32(+8.41%)
Dec 11, 2007	16.32	16.60	15.54	15.71	58,228,296	-0.27(-1.69%)
Dec 10, 2007	16.12	16.15	15.87	15.98	34,992,568	-0.25(-1.55%)
Dec 07, 2007	16.69	16.69	16.17	16.23	35,989,228	+0.00(+0.03%)
Dec 06, 2007	15.89	16.27	15.72	16.23	29,373,546	+0.61(+3.94%)
Dec 05, 2007	15.23	15.71	15.13	15.61	47,538,684	+0.97(+6.64%)
Dec 04, 2007	14.49	14.87	14.38	14.64	30,872,448	-0.11(-0.76%)
Dec 03, 2007	14.55	14.75	14.32	14.75	43,924,124	+0.10(+0.72%)
Nov 30, 2007	15.07	15.17	14.33	14.65	40,662,940	-0.04(-0.26%)
Nov 29, 2007	14.83	15.17	14.48	14.69	42,506,648	-0.33(-2.22%)
Nov 28, 2007	14.88	15.02	14.64	15.02	52,284,584	+0.61(+4.27%)
Nov 27, 2007	14.30	14.62	13.89	14.41	55,933,968	+0.03(+0.21%)
Nov 26, 2007	15.14	15.36	14.27	14.38	51,315,652	-0.96(-6.23%)
Nov 23, 2007	15.21	15.38	15.17	15.33	17,859,918	+0.26(+1.76%)
Nov 21, 2007	15.71	15.76	15.01	15.07	52,664,128	-0.91(-5.68%)
Nov 20, 2007	15.43	16.19	15.43	15.97	38,666,760	+0.61(+4.00%)
Nov 19, 2007	15.97	15.97	15.24	15.36	37,650,004	-0.73(-4.55%)
Nov 16, 2007	16.07	16.17	15.65	16.09	45,856,840	+0.91(+6.00%)
Nov 15, 2007	15.70	15.76	14.99	15.18	46,896,740	-0.52(-3.29%)
Nov 14, 2007	16.67	16.69	15.57	15.69	51,837,172	-0.36(-2.22%)
Nov 13, 2007	15.38	16.05	15.17	16.05	71,519,920	+1.61(+11.18%)
Nov 12, 2007	15.87	15.91	14.42	14.44	88,370,264	-1.96(-11.93%)
Nov 09, 2007	17.59	17.90	15.77	16.39	110,420,024	-1.37(-7.72%)
Nov 08, 2007	15.21	18.13	15.21	17.76	160,526,592	+3.66(+25.91%)
Nov 07, 2007	14.51	14.71	13.99	14.11	54,794,944	-0.35(-2.41%)
Nov 06, 2007	14.15	14.48	13.91	14.46	40,038,920	+0.73(+5.28%)
Nov 05, 2007	13.52	13.95	13.36	13.73	42,851,224	-0.46(-3.26%)
Nov 02, 2007	14.38	14.60	13.88	14.19	43,556,980	-0.06(-0.43%)
Nov 01, 2007	14.19	14.36	13.90	14.25	53,067,560	-0.29(-2.02%)
Oct 31, 2007	14.11	14.80	13.96	14.55	47,363,064	+0.64(+4.57%)
Oct 30, 2007	14.26	14.45	13.84	13.91	61,520,544	-0.46(-3.21%)
Oct 29, 2007	14.25	14.56	14.24	14.37	48,907,736	+0.44(+3.17%)
Oct 26, 2007	13.65	13.97	13.56	13.93	36,552,892	+0.59(+4.39%)
Oct 25, 2007	13.19	13.35	12.93	13.35	62,139,388	+0.30(+2.30%)
Oct 24, 2007	12.62	13.06	12.34	13.05	52,550,860	+0.42(+3.36%)
Oct 23, 2007	12.46	12.62	12.30	12.62	33,656,988	+0.49(+4.00%)
Oct 22, 2007	11.82	12.20	11.77	12.14	49,451,980	-0.14(-1.15%)
Oct 19, 2007	13.03	13.08	12.12	12.28	57,751,384	-0.87(-6.64%)
Oct 18, 2007	12.86	13.19	12.76	13.15	46,397,796	+0.19(+1.50%)
Oct 17, 2007	13.12	13.14	12.58	12.96	45,041,756	+0.17(+1.36%)
Oct 16, 2007	12.90	13.08	12.78	12.78	47,802,772	-0.16(-1.22%)
Oct 15, 2007	13.08	13.18	12.73	12.94	38,943,648	+0.15(+1.18%)
Oct 12, 2007	12.61	12.84	12.53	12.79	21,533,520	+0.25(+2.00%)
Oct 11, 2007	12.96	13.04	12.37	12.54	58,076,544	-0.14(-1.14%)
Oct 10, 2007	12.34	12.72	12.29	12.68	37,191,448	+0.34(+2.77%)
Oct 09, 2007	12.17	12.42	12.06	12.34	41,269,760	+0.34(+2.83%)
Oct 08, 2007	12.01	12.04	11.80	12.00	38,672,364	+0.01(+0.10%)
Oct 05, 2007	11.71	12.11	11.66	11.99	48,090,204	+0.41(+3.51%)
Oct 04, 2007	11.40	11.64	11.08	11.58	39,181,092	+0.21(+1.89%)
Oct 03, 2007	11.81	11.83	11.33	11.37	44,304,104	-0.44(-3.70%)
Oct 02, 2007	11.74	11.93	11.55	11.81	27,931,578	-0.08(-0.67%)

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.