Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.45	16.48	16.20	16.20	1,635,138	-0.25(-1.50%)
Dec 28, 2007	16.83	16.94	16.29	16.44	976,167	-0.35(-2.09%)
Dec 27, 2007	17.16	17.21	16.78	16.79	1,092,364	-0.46(-2.66%)
Dec 26, 2007	17.51	17.51	17.15	17.25	1,164,665	-0.24(-1.38%)
Dec 24, 2007	17.01	17.51	17.01	17.49	694,784	+0.37(+2.14%)
Dec 21, 2007	17.27	17.32	17.01	17.13	1,585,317	+0.07(+0.42%)
Dec 20, 2007	17.10	17.25	16.74	17.06	1,453,359	+0.02(+0.09%)
Dec 19, 2007	17.02	17.24	16.94	17.04	1,237,937	-0.03(-0.15%)
Dec 18, 2007	17.15	17.32	16.75	17.07	1,631,063	+0.10(+0.58%)
Dec 17, 2007	17.51	17.52	16.97	16.97	1,820,241	-0.59(-3.37%)
Dec 14, 2007	17.67	18.04	17.54	17.56	1,981,076	-0.29(-1.62%)
Dec 13, 2007	17.72	17.90	17.59	17.85	1,341,040	+0.01(+0.03%)
Dec 12, 2007	18.26	18.53	17.67	17.84	2,022,233	-0.04(-0.20%)
Dec 11, 2007	18.87	19.02	17.88	17.88	1,715,136	-0.98(-5.19%)
Dec 10, 2007	18.40	18.86	18.30	18.86	947,150	+0.48(+2.61%)
Dec 07, 2007	18.60	18.68	18.33	18.38	920,768	-0.14(-0.78%)
Dec 06, 2007	17.72	18.62	17.72	18.52	1,931,426	+0.76(+4.29%)
Dec 05, 2007	17.11	17.81	17.11	17.76	1,601,121	+0.12(+0.70%)
Dec 04, 2007	17.98	18.07	17.61	17.64	1,684,643	-0.44(-2.45%)
Dec 03, 2007	18.39	18.39	17.98	18.08	1,457,261	-0.28(-1.54%)
Nov 30, 2007	18.44	18.61	18.22	18.36	3,803,871	+0.21(+1.14%)
Nov 29, 2007	18.25	18.39	17.97	18.16	1,341,337	-0.13(-0.73%)
Nov 28, 2007	17.88	18.33	17.82	18.29	1,992,957	+0.51(+2.87%)
Nov 27, 2007	17.64	17.85	17.44	17.78	2,368,185	+0.19(+1.05%)
Nov 26, 2007	18.29	18.36	17.60	17.60	1,794,300	-0.74(-4.02%)
Nov 23, 2007	18.11	18.51	18.10	18.33	515,526	+0.37(+2.04%)
Nov 21, 2007	18.06	18.13	17.78	17.97	2,518,811	-0.23(-1.27%)
Nov 20, 2007	18.52	18.93	17.86	18.20	2,359,102	-0.37(-1.97%)
Nov 19, 2007	18.86	18.86	18.54	18.57	1,733,350	-0.44(-2.30%)
Nov 16, 2007	18.94	19.13	18.74	19.00	2,774,198	-0.08(-0.43%)
Nov 15, 2007	18.94	19.17	18.79	19.09	1,985,673	+0.12(+0.62%)
Nov 14, 2007	19.45	19.56	18.97	18.97	1,313,664	-0.44(-2.28%)
Nov 13, 2007	18.74	19.41	18.74	19.41	1,274,646	+0.76(+4.06%)
Nov 12, 2007	18.48	19.02	18.44	18.65	2,328,177	+0.10(+0.56%)
Nov 09, 2007	18.42	18.74	18.25	18.55	2,345,455	-0.04(-0.22%)
Nov 08, 2007	18.34	18.60	18.15	18.59	2,926,810	+0.33(+1.83%)
Nov 07, 2007	18.60	18.61	18.25	18.26	2,009,807	-0.49(-2.64%)
Nov 06, 2007	18.62	18.81	18.54	18.75	1,629,510	+0.05(+0.28%)
Nov 05, 2007	18.55	18.91	18.52	18.70	1,892,010	-0.11(-0.58%)
Nov 02, 2007	19.23	19.29	18.60	18.81	2,821,457	-0.37(-1.91%)
Nov 01, 2007	19.32	19.70	19.06	19.17	2,080,276	-0.54(-2.72%)
Oct 31, 2007	19.62	19.88	19.38	19.71	1,657,077	+0.11(+0.55%)
Oct 30, 2007	19.14	19.68	19.11	19.60	1,165,933	+0.29(+1.49%)
Oct 29, 2007	19.90	19.97	19.15	19.31	2,504,217	-0.58(-2.93%)
Oct 26, 2007	20.00	20.30	19.66	19.89	1,761,518	-0.03(-0.16%)
Oct 25, 2007	20.52	20.61	19.84	19.93	2,498,622	-0.53(-2.57%)
Oct 24, 2007	20.36	20.47	20.09	20.45	1,283,116	-0.08(-0.38%)
Oct 23, 2007	20.83	21.29	20.36	20.53	1,457,707	-0.11(-0.55%)
Oct 22, 2007	20.35	20.85	20.29	20.64	1,337,542	+0.14(+0.68%)
Oct 19, 2007	21.32	21.37	20.50	20.50	1,500,027	-0.91(-4.24%)
Oct 18, 2007	21.26	21.58	20.99	21.41	1,157,197	+0.15(+0.70%)
Oct 17, 2007	22.07	22.08	21.04	21.26	2,957,735	-0.72(-3.26%)
Oct 16, 2007	22.20	22.26	21.94	21.98	723,709	-0.25(-1.14%)
Oct 15, 2007	22.22	22.32	22.05	22.23	1,208,641	-0.03(-0.14%)
Oct 12, 2007	22.91	22.92	22.24	22.26	2,223,154	-0.56(-2.44%)
Oct 11, 2007	23.02	23.13	22.63	22.81	1,137,784	-0.12(-0.54%)
Oct 10, 2007	23.13	23.18	22.79	22.94	596,361	-0.12(-0.54%)
Oct 09, 2007	23.05	23.08	22.77	23.06	986,364	+0.13(+0.56%)
Oct 08, 2007	22.96	23.15	22.76	22.93	1,726,380	-0.15(-0.67%)
Oct 05, 2007	22.46	23.09	22.40	23.09	1,964,575	+0.68(+3.03%)
Oct 04, 2007	22.40	22.41	22.00	22.41	1,011,795	+0.10(+0.44%)
Oct 03, 2007	22.04	22.47	22.04	22.31	1,119,536	-0.02(-0.09%)
Oct 02, 2007	21.74	22.43	21.74	22.33	1,855,864	+0.58(+2.68%)

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.