Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.63	22.85	22.23	22.47	3,387,292	-0.12(-0.54%)
Dec 28, 2007	22.06	22.69	21.93	22.59	4,009,677	+0.54(+2.44%)
Dec 27, 2007	22.18	22.27	21.83	22.05	3,930,054	-0.30(-1.34%)
Dec 26, 2007	23.06	23.06	22.03	22.35	5,076,588	-0.68(-2.95%)
Dec 24, 2007	22.24	23.22	22.18	23.03	3,268,560	+0.84(+3.78%)
Dec 21, 2007	21.65	22.27	21.53	22.19	7,678,275	+0.75(+3.48%)
Dec 20, 2007	21.79	21.84	21.10	21.45	5,159,518	-0.14(-0.65%)
Dec 19, 2007	21.58	21.78	21.33	21.59	5,970,616	+0.02(+0.11%)
Dec 18, 2007	21.81	21.82	21.23	21.56	6,382,404	+0.08(+0.37%)
Dec 17, 2007	20.88	22.03	20.80	21.48	10,731,573	+0.31(+1.44%)
Dec 14, 2007	21.99	22.09	21.17	21.18	9,094,772	-1.05(-4.71%)
Dec 13, 2007	22.78	22.93	21.99	22.22	8,145,234	-0.70(-3.04%)
Dec 12, 2007	23.31	24.15	22.40	22.92	9,264,173	+0.17(+0.75%)
Dec 11, 2007	23.55	24.00	22.61	22.75	8,018,005	-0.83(-3.50%)
Dec 10, 2007	23.78	23.78	23.12	23.58	4,851,620	+0.01(+0.05%)
Dec 07, 2007	23.71	23.75	23.15	23.56	7,284,629	+0.04(+0.16%)
Dec 06, 2007	22.78	23.64	22.33	23.53	13,619,805	+1.09(+4.88%)
Dec 05, 2007	22.74	23.03	22.05	22.43	12,225,380	+0.13(+0.60%)
Dec 04, 2007	20.75	22.46	20.59	22.30	14,664,621	+1.46(+7.02%)
Dec 03, 2007	20.77	21.44	20.63	20.84	10,428,886	+0.32(+1.55%)
Nov 30, 2007	20.95	21.29	20.35	20.52	13,433,922	-0.11(-0.53%)
Nov 29, 2007	21.50	21.50	20.38	20.63	10,875,943	-0.89(-4.15%)
Nov 28, 2007	21.12	21.74	20.56	21.52	12,613,635	+0.51(+2.45%)
Nov 27, 2007	21.29	21.93	20.83	21.01	10,692,184	-0.34(-1.58%)
Nov 26, 2007	22.15	22.32	21.34	21.34	12,346,313	-0.51(-2.32%)
Nov 23, 2007	21.50	22.00	21.36	21.85	3,717,451	+0.47(+2.20%)
Nov 21, 2007	20.80	21.77	20.32	21.38	12,655,434	+0.45(+2.16%)
Nov 20, 2007	20.31	21.56	20.31	20.93	29,649,106	+2.26(+12.09%)
Nov 19, 2007	19.59	19.69	18.63	18.67	10,704,778	-1.22(-6.12%)
Nov 16, 2007	20.59	20.68	19.56	19.89	10,957,062	-0.61(-2.96%)
Nov 15, 2007	20.41	21.15	20.21	20.49	10,525,037	-0.70(-3.32%)
Nov 14, 2007	21.78	22.02	20.90	21.20	14,188,416	+0.09(+0.43%)
Nov 13, 2007	20.69	22.16	20.69	21.11	10,198,304	+0.91(+4.49%)
Nov 12, 2007	19.81	21.26	19.59	20.20	12,062,162	+0.39(+1.97%)
Nov 09, 2007	19.58	20.35	19.47	19.81	9,190,180	-0.23(-1.16%)
Nov 08, 2007	21.03	21.35	19.49	20.04	15,608,027	-0.56(-2.70%)
Nov 07, 2007	20.19	20.92	20.03	20.60	11,982,934	+0.17(+0.81%)
Nov 06, 2007	20.63	21.33	20.15	20.43	14,617,662	-0.64(-3.05%)
Nov 05, 2007	22.10	22.16	20.62	21.07	13,535,829	-1.25(-5.62%)
Nov 02, 2007	23.22	23.32	22.10	22.33	10,727,147	-0.76(-3.31%)
Nov 01, 2007	23.82	23.94	23.08	23.09	6,840,246	-1.03(-4.28%)
Oct 31, 2007	24.52	24.52	23.61	24.13	8,519,044	-0.14(-0.58%)
Oct 30, 2007	24.40	24.45	23.91	24.27	7,756,230	+0.37(+1.54%)
Oct 29, 2007	23.78	24.29	23.75	23.90	7,061,579	+0.13(+0.57%)
Oct 26, 2007	23.61	23.82	23.12	23.77	7,194,477	+0.35(+1.49%)
Oct 25, 2007	23.25	23.82	23.04	23.42	7,635,999	+0.13(+0.58%)
Oct 24, 2007	23.37	23.80	22.94	23.28	10,114,638	-0.29(-1.22%)
Oct 23, 2007	24.10	24.16	23.12	23.57	8,938,989	-0.37(-1.56%)
Oct 22, 2007	23.42	24.29	23.33	23.94	8,860,525	+0.34(+1.43%)
Oct 19, 2007	24.32	24.73	23.56	23.61	7,820,880	-0.85(-3.48%)
Oct 18, 2007	24.59	25.10	24.23	24.46	12,164,996	-0.50(-1.99%)
Oct 17, 2007	25.36	25.59	24.57	24.95	10,311,368	-0.21(-0.83%)
Oct 16, 2007	25.41	25.54	24.81	25.16	12,550,286	-0.62(-2.40%)
Oct 15, 2007	26.79	26.90	25.54	25.78	11,410,762	-1.02(-3.79%)
Oct 12, 2007	27.47	27.51	26.31	26.79	12,959,850	-0.72(-2.60%)
Oct 11, 2007	28.10	29.12	27.05	27.51	25,189,582	-2.23(-7.49%)
Oct 10, 2007	29.74	30.05	29.55	29.74	5,832,966	-0.21(-0.71%)
Oct 09, 2007	30.13	30.13	29.58	29.95	4,960,874	-0.18(-0.59%)
Oct 08, 2007	30.38	30.55	30.06	30.13	3,717,876	-0.46(-1.52%)
Oct 05, 2007	30.19	30.90	30.04	30.59	4,696,222	+0.71(+2.37%)
Oct 04, 2007	30.29	30.43	29.71	29.88	3,768,714	-0.38(-1.25%)
Oct 03, 2007	29.71	30.74	29.63	30.26	6,695,741	+0.42(+1.41%)
Oct 02, 2007	28.84	29.91	28.84	29.84	4,390,213	+0.92(+3.17%)

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.