Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.07	15.57	15.07	15.43	10,868,418	+0.23(+1.53%)
Dec 28, 2007	14.88	15.29	14.73	15.20	11,460,766	+0.26(+1.76%)
Dec 27, 2007	15.25	15.46	14.88	14.94	9,256,257	-0.54(-3.51%)
Dec 26, 2007	15.96	15.96	15.06	15.48	10,318,356	-0.63(-3.92%)
Dec 24, 2007	15.84	16.30	15.60	16.11	4,511,919	+0.28(+1.77%)
Dec 21, 2007	15.90	15.97	15.53	15.83	10,131,485	+0.28(+1.80%)
Dec 20, 2007	16.20	16.20	15.26	15.55	11,285,907	-0.38(-2.36%)
Dec 19, 2007	16.68	16.68	15.75	15.93	9,282,257	-0.63(-3.82%)
Dec 18, 2007	16.68	16.70	16.10	16.56	6,190,450	+0.14(+0.87%)
Dec 17, 2007	16.62	16.81	16.22	16.41	8,429,741	-0.15(-0.90%)
Dec 14, 2007	16.93	17.09	16.47	16.56	7,325,595	-0.51(-3.00%)
Dec 13, 2007	16.95	17.34	16.62	17.08	7,041,369	-0.07(-0.38%)
Dec 12, 2007	17.87	18.13	16.96	17.14	11,383,466	-0.21(-1.20%)
Dec 11, 2007	18.13	18.66	17.28	17.35	12,211,256	-0.78(-4.31%)
Dec 10, 2007	18.32	18.32	17.86	18.13	5,109,326	-0.07(-0.36%)
Dec 07, 2007	17.89	18.35	17.67	18.20	9,519,287	+0.42(+2.35%)
Dec 06, 2007	18.49	18.49	17.64	17.78	15,461,576	-0.84(-4.49%)
Dec 05, 2007	18.54	18.82	18.13	18.62	12,801,945	+0.37(+2.03%)
Dec 04, 2007	17.60	18.36	17.47	18.25	9,790,648	+0.51(+2.86%)
Dec 03, 2007	17.71	18.25	17.49	17.74	8,370,395	+0.05(+0.30%)
Nov 30, 2007	17.86	18.26	17.60	17.68	12,429,202	+0.21(+1.19%)
Nov 29, 2007	17.68	17.84	17.29	17.48	9,235,297	-0.30(-1.71%)
Nov 28, 2007	17.24	18.16	17.15	17.78	14,993,095	+0.77(+4.52%)
Nov 27, 2007	16.83	17.51	16.59	17.01	11,444,635	+0.18(+1.10%)
Nov 26, 2007	18.07	18.14	16.81	16.83	14,639,229	-1.09(-6.06%)
Nov 23, 2007	17.50	18.00	17.08	17.91	6,894,974	+0.91(+5.37%)
Nov 21, 2007	16.65	17.39	16.50	17.00	8,492,426	+0.03(+0.18%)
Nov 20, 2007	16.46	17.42	16.28	16.97	14,952,753	+0.69(+4.21%)
Nov 19, 2007	16.90	16.90	16.21	16.28	10,519,345	-0.61(-3.60%)
Nov 16, 2007	17.12	17.12	16.40	16.89	10,529,209	-0.14(-0.81%)
Nov 15, 2007	16.79	17.35	16.70	17.03	9,377,343	+0.05(+0.28%)
Nov 14, 2007	18.82	18.85	16.81	16.98	19,504,718	-1.30(-7.11%)
Nov 13, 2007	17.52	18.58	17.52	18.28	14,682,565	+1.13(+6.61%)
Nov 12, 2007	17.14	17.86	16.97	17.15	13,550,750	+0.16(+0.91%)
Nov 09, 2007	17.46	17.48	16.88	16.99	10,643,752	-0.84(-4.68%)
Nov 08, 2007	18.19	18.22	16.86	17.83	12,453,179	-0.01(-0.07%)
Nov 07, 2007	17.89	18.39	17.74	17.84	13,096,394	-0.36(-1.97%)
Nov 06, 2007	18.32	18.61	17.95	18.20	9,416,498	-0.11(-0.62%)
Nov 05, 2007	18.37	19.43	18.13	18.31	10,403,634	-0.24(-1.32%)
Nov 02, 2007	19.02	19.06	18.36	18.56	14,617,514	-0.26(-1.36%)
Nov 01, 2007	18.82	19.42	18.67	18.81	9,326,589	-0.29(-1.53%)
Oct 31, 2007	19.37	19.37	18.66	19.10	7,231,131	-0.17(-0.87%)
Oct 30, 2007	19.93	19.98	19.21	19.27	8,844,178	-0.66(-3.32%)
Oct 29, 2007	19.72	20.14	19.55	19.93	6,991,714	+0.25(+1.27%)
Oct 26, 2007	19.02	19.80	18.90	19.68	8,485,555	+0.32(+1.66%)
Oct 25, 2007	19.10	19.53	18.67	19.36	8,556,369	+0.57(+3.05%)
Oct 24, 2007	18.68	18.94	18.33	18.79	8,244,589	+0.15(+0.80%)
Oct 23, 2007	18.64	18.76	18.11	18.64	8,090,047	+0.18(+0.97%)
Oct 22, 2007	17.80	18.82	17.80	18.46	10,070,938	+0.42(+2.35%)
Oct 19, 2007	18.67	18.85	17.87	18.04	10,123,382	-0.68(-3.63%)
Oct 18, 2007	18.88	18.88	18.14	18.72	8,801,425	-0.23(-1.20%)
Oct 17, 2007	19.06	19.30	18.62	18.94	6,883,602	+0.06(+0.32%)
Oct 16, 2007	19.22	19.22	18.39	18.88	8,306,495	-0.41(-2.13%)
Oct 15, 2007	19.70	19.82	19.06	19.30	8,938,674	-0.42(-2.12%)
Oct 12, 2007	20.34	20.43	19.57	19.71	7,309,540	-0.47(-2.33%)
Oct 11, 2007	20.28	21.16	19.90	20.18	12,085,267	-0.39(-1.91%)
Oct 10, 2007	20.35	20.73	20.05	20.58	5,682,968	+0.29(+1.41%)
Oct 09, 2007	20.37	20.45	19.62	20.29	8,530,991	-0.06(-0.29%)
Oct 08, 2007	20.91	20.94	20.18	20.35	6,929,680	-0.58(-2.79%)
Oct 05, 2007	20.97	21.20	20.49	20.94	10,091,225	+0.67(+3.30%)
Oct 04, 2007	20.86	21.16	20.14	20.27	7,403,316	-0.35(-1.71%)
Oct 03, 2007	20.51	21.33	20.39	20.62	9,908,644	+0.13(+0.61%)
Oct 02, 2007	20.04	20.63	19.92	20.49	9,786,044	+0.64(+3.25%)

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.