Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.05	20.10	19.78	19.83	18,150,582	-0.29(-1.45%)
Dec 28, 2007	20.14	20.28	20.03	20.12	12,869,912	-0.01(-0.05%)
Dec 27, 2007	20.32	20.42	20.10	20.13	11,961,517	-0.23(-1.13%)
Dec 26, 2007	20.50	20.50	20.28	20.36	14,676,764	-0.06(-0.32%)
Dec 24, 2007	20.37	20.50	20.29	20.42	7,108,580	+0.05(+0.22%)
Dec 21, 2007	20.19	20.51	20.13	20.38	39,180,264	+0.26(+1.27%)
Dec 20, 2007	20.27	20.34	20.00	20.12	23,313,222	-0.18(-0.91%)
Dec 19, 2007	20.10	20.36	20.06	20.31	22,295,442	+0.20(+1.01%)
Dec 18, 2007	20.29	20.29	19.99	20.10	36,762,496	-0.08(-0.40%)
Dec 17, 2007	20.68	20.73	20.12	20.18	36,936,212	-0.43(-2.10%)
Dec 14, 2007	20.60	20.78	20.59	20.62	29,411,178	-0.09(-0.44%)
Dec 13, 2007	20.54	20.72	20.48	20.71	19,217,718	+0.10(+0.50%)
Dec 12, 2007	20.43	20.70	20.34	20.60	35,968,600	+0.26(+1.27%)
Dec 11, 2007	20.43	20.64	20.34	20.35	26,827,980	-0.10(-0.47%)
Dec 10, 2007	20.38	20.52	20.32	20.44	13,134,649	+0.04(+0.19%)
Dec 07, 2007	20.38	20.60	20.38	20.40	20,757,416	+0.03(+0.13%)
Dec 06, 2007	20.33	20.41	20.16	20.38	24,489,264	+0.01(+0.03%)
Dec 05, 2007	20.30	20.37	20.18	20.37	22,627,224	+0.10(+0.48%)
Dec 04, 2007	20.02	20.34	19.87	20.27	26,119,084	+0.18(+0.88%)
Dec 03, 2007	20.06	20.36	20.02	20.10	26,480,422	+0.03(+0.16%)
Nov 30, 2007	20.39	20.39	19.94	20.06	33,555,792	-0.22(-1.10%)
Nov 29, 2007	20.33	20.41	20.23	20.29	23,261,048	-0.06(-0.32%)
Nov 28, 2007	20.43	20.43	20.19	20.35	39,180,020	+0.00(+0.02%)
Nov 27, 2007	20.02	20.46	19.93	20.35	32,571,210	+0.40(+2.03%)
Nov 26, 2007	20.15	20.31	19.90	19.95	25,936,808	-0.18(-0.92%)
Nov 23, 2007	20.21	20.27	20.01	20.13	14,617,666	+0.02(+0.08%)
Nov 21, 2007	20.29	20.50	20.08	20.11	27,959,414	-0.17(-0.86%)
Nov 20, 2007	20.20	20.39	20.06	20.29	33,382,498	+0.16(+0.79%)
Nov 19, 2007	20.19	20.21	20.04	20.13	26,142,410	-0.10(-0.51%)
Nov 16, 2007	20.11	20.27	19.94	20.23	33,199,520	+0.22(+1.08%)
Nov 15, 2007	19.71	20.17	19.71	20.02	32,824,554	+0.19(+0.96%)
Nov 14, 2007	19.81	19.95	19.63	19.83	25,602,154	+0.10(+0.52%)
Nov 13, 2007	19.46	19.77	19.27	19.72	23,717,746	+0.38(+1.97%)
Nov 12, 2007	19.59	19.66	19.32	19.34	25,812,140	-0.31(-1.59%)
Nov 09, 2007	19.87	19.95	19.59	19.65	28,148,236	-0.21(-1.04%)
Nov 08, 2007	19.62	19.92	19.35	19.86	40,375,400	+0.49(+2.52%)
Nov 07, 2007	19.68	19.71	19.36	19.37	22,417,736	-0.34(-1.72%)
Nov 06, 2007	19.51	19.74	19.47	19.71	23,653,882	+0.22(+1.11%)
Nov 05, 2007	19.55	19.62	19.36	19.50	27,561,244	-0.05(-0.28%)
Nov 02, 2007	19.75	19.76	19.39	19.55	26,545,862	-0.13(-0.64%)
Nov 01, 2007	19.91	20.03	19.65	19.68	31,004,360	-0.28(-1.39%)
Oct 31, 2007	20.03	20.05	19.75	19.95	25,750,050	+0.01(+0.05%)
Oct 30, 2007	19.98	20.08	19.82	19.95	21,259,576	-0.04(-0.18%)
Oct 29, 2007	19.87	20.04	19.80	19.98	26,225,030	+0.09(+0.44%)
Oct 26, 2007	19.82	19.90	19.67	19.89	25,049,664	+0.09(+0.44%)
Oct 25, 2007	19.46	19.86	19.42	19.81	30,259,094	+0.36(+1.86%)
Oct 24, 2007	19.22	19.45	19.18	19.44	28,835,922	+0.14(+0.72%)
Oct 23, 2007	19.16	19.32	19.14	19.31	17,981,706	+0.16(+0.84%)
Oct 22, 2007	18.91	19.19	18.87	19.14	28,247,372	+0.16(+0.83%)
Oct 19, 2007	19.23	19.31	18.96	18.99	37,408,136	-0.19(-1.01%)
Oct 18, 2007	19.08	19.27	18.99	19.18	32,069,616	+0.09(+0.46%)
Oct 17, 2007	18.85	19.20	18.76	19.09	50,779,672	+0.43(+2.30%)
Oct 16, 2007	18.63	18.77	18.56	18.66	21,981,400	+0.04(+0.21%)
Oct 15, 2007	18.77	18.81	18.47	18.62	21,356,758	-0.05(-0.28%)
Oct 12, 2007	18.48	18.72	18.47	18.68	16,048,663	+0.20(+1.07%)
Oct 11, 2007	18.74	18.80	18.39	18.48	19,979,192	-0.22(-1.18%)
Oct 10, 2007	18.74	18.80	18.67	18.70	20,483,048	-0.00(-0.02%)
Oct 09, 2007	18.61	18.70	18.51	18.70	25,180,578	+0.03(+0.14%)
Oct 08, 2007	18.73	18.78	18.64	18.68	9,318,299	-0.09(-0.47%)
Oct 05, 2007	18.73	18.83	18.69	18.76	16,850,188	+0.06(+0.35%)
Oct 04, 2007	18.63	18.78	18.60	18.70	17,849,550	+0.10(+0.52%)
Oct 03, 2007	18.66	18.75	18.54	18.60	19,542,152	-0.11(-0.60%)
Oct 02, 2007	18.74	18.79	18.62	18.71	27,162,280	+0.01(+0.03%)

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.