Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.12	18.28	17.66	18.02	1,725,045	-0.11(-0.60%)
Dec 28, 2007	18.20	18.40	17.94	18.12	1,464,913	-0.06(-0.32%)
Dec 27, 2007	18.79	18.87	18.06	18.18	2,704,834	-0.51(-2.73%)
Dec 26, 2007	18.40	18.83	17.78	18.69	3,441,162	+0.34(+1.87%)
Dec 24, 2007	17.61	18.64	17.52	18.35	5,446,997	+0.78(+4.41%)
Dec 21, 2007	21.54	21.54	17.00	17.57	10,380,421	-3.62(-17.08%)
Dec 20, 2007	21.95	22.06	20.96	21.20	2,403,007	-0.64(-2.92%)
Dec 19, 2007	22.53	22.60	21.14	21.83	2,998,139	-0.79(-3.47%)
Dec 18, 2007	22.56	23.76	22.21	22.62	2,820,915	-1.18(-4.95%)
Dec 17, 2007	24.64	24.78	23.60	23.80	4,866,343	+0.69(+2.97%)
Dec 14, 2007	20.76	23.11	20.75	23.11	4,220,074	+2.35(+11.30%)
Dec 13, 2007	22.10	22.13	20.28	20.76	3,609,882	-1.36(-6.16%)
Dec 12, 2007	23.49	23.87	21.88	22.13	2,961,417	-0.86(-3.76%)
Dec 11, 2007	23.71	23.81	22.95	22.99	783,866	-0.79(-3.30%)
Dec 10, 2007	23.51	25.01	23.32	23.78	2,068,066	+0.28(+1.21%)
Dec 07, 2007	23.23	23.91	23.23	23.49	1,629,422	+0.17(+0.72%)
Dec 06, 2007	22.85	23.44	22.80	23.33	1,051,681	+0.39(+1.71%)
Dec 05, 2007	22.72	23.14	22.71	22.93	1,809,462	+0.34(+1.52%)
Dec 04, 2007	22.69	22.85	22.18	22.59	1,813,334	-0.20(-0.86%)
Dec 03, 2007	22.93	22.93	22.25	22.79	1,160,008	-0.05(-0.21%)
Nov 30, 2007	21.96	23.00	21.93	22.83	3,574,534	+1.01(+4.63%)
Nov 29, 2007	21.19	22.10	20.80	21.82	2,471,731	+0.73(+3.44%)
Nov 28, 2007	20.48	21.18	20.48	21.10	1,289,226	+0.62(+3.02%)
Nov 27, 2007	20.86	21.15	20.37	20.48	1,699,241	-0.32(-1.56%)
Nov 26, 2007	21.86	22.51	20.72	20.80	1,521,959	-1.02(-4.68%)
Nov 23, 2007	22.05	22.07	21.59	21.82	498,427	-0.23(-1.02%)
Nov 21, 2007	21.34	22.96	20.90	22.05	2,876,554	+0.43(+2.00%)
Nov 20, 2007	22.52	22.52	21.40	21.62	2,572,048	-0.46(-2.09%)
Nov 19, 2007	22.80	22.88	21.83	22.08	4,510,421	-0.85(-3.72%)
Nov 16, 2007	22.81	23.04	21.91	22.93	6,913,651	+0.45(+2.01%)
Nov 15, 2007	23.40	24.66	21.99	22.48	20,063,102	-0.58(-2.51%)
Nov 14, 2007	33.73	33.73	21.50	23.06	37,098,844	-10.31(-30.90%)
Nov 13, 2007	33.58	33.66	33.04	33.37	3,711,150	-0.17(-0.50%)
Nov 12, 2007	33.54	33.61	33.52	33.54	2,002,229	+0.01(+0.03%)
Nov 09, 2007	33.32	33.56	33.30	33.53	1,281,379	+0.00(+0.00%)
Nov 08, 2007	33.61	33.69	33.45	33.53	1,577,929	+0.01(+0.03%)
Nov 07, 2007	33.62	33.67	33.41	33.52	3,907,627	-0.15(-0.44%)
Nov 06, 2007	33.62	33.70	33.61	33.67	531,384	+0.08(+0.23%)
Nov 05, 2007	33.60	33.65	33.58	33.59	1,303,380	-0.01(-0.03%)
Nov 02, 2007	33.65	33.65	33.59	33.60	3,105,108	-0.01(-0.03%)
Nov 01, 2007	33.65	33.66	33.59	33.61	5,145,696	+0.06(+0.18%)
Oct 31, 2007	33.51	33.66	33.51	33.55	4,127,440	+0.26(+0.77%)
Oct 30, 2007	33.23	33.43	33.19	33.30	1,958,246	+0.07(+0.21%)
Oct 29, 2007	33.30	33.46	33.19	33.23	697,248	+0.09(+0.27%)
Oct 26, 2007	33.50	33.50	33.14	33.14	645,275	-0.16(-0.47%)
Oct 25, 2007	33.36	33.41	33.09	33.30	868,859	-0.06(-0.18%)
Oct 24, 2007	33.15	33.36	33.10	33.35	834,517	+0.16(+0.47%)
Oct 23, 2007	33.36	33.36	33.12	33.20	636,511	+0.02(+0.06%)
Oct 22, 2007	33.01	33.26	33.01	33.18	973,110	+0.15(+0.45%)
Oct 19, 2007	32.99	33.12	32.68	33.03	2,654,883	+0.05(+0.15%)
Oct 18, 2007	33.12	33.24	32.97	32.98	1,306,550	-0.27(-0.83%)
Oct 17, 2007	33.39	33.39	33.07	33.26	943,150	-0.05(-0.15%)
Oct 16, 2007	33.17	33.43	33.17	33.30	912,985	+0.12(+0.35%)
Oct 15, 2007	33.22	33.24	33.07	33.19	1,086,737	+0.04(+0.12%)
Oct 12, 2007	33.12	33.17	33.03	33.15	556,310	+0.03(+0.09%)
Oct 11, 2007	33.15	33.29	33.12	33.12	2,637,559	+0.00(+0.00%)
Oct 10, 2007	32.73	33.16	32.68	33.12	2,196,811	+0.38(+1.17%)
Oct 09, 2007	32.72	32.74	32.49	32.74	543,266	+0.26(+0.79%)
Oct 08, 2007	32.75	32.76	32.36	32.48	747,794	-0.14(-0.42%)
Oct 05, 2007	32.49	32.85	32.43	32.62	914,717	+0.28(+0.88%)
Oct 04, 2007	31.14	32.62	31.11	32.33	3,734,814	+1.57(+5.10%)
Oct 03, 2007	31.11	31.33	30.68	30.76	1,799,577	-0.45(-1.45%)
Oct 02, 2007	31.35	31.44	30.87	31.21	1,456,048	-0.03(-0.09%)

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.