Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.56	19.57	19.08	19.31	4,330,284	-0.34(-1.73%)
Dec 28, 2007	19.83	20.00	19.54	19.65	3,406,765	-0.19(-0.94%)
Dec 27, 2007	20.09	20.12	19.75	19.83	2,766,964	-0.26(-1.31%)
Dec 26, 2007	20.13	20.20	19.93	20.10	2,108,130	+0.06(+0.31%)
Dec 24, 2007	19.84	20.20	19.84	20.03	945,584	+0.13(+0.66%)
Dec 21, 2007	20.10	20.18	19.88	19.90	4,805,111	-0.02(-0.12%)
Dec 20, 2007	19.85	19.97	19.76	19.93	2,355,302	+0.19(+0.94%)
Dec 19, 2007	19.99	20.01	19.65	19.74	5,430,578	-0.10(-0.51%)
Dec 18, 2007	20.41	20.41	19.55	19.84	6,460,862	-0.37(-1.84%)
Dec 17, 2007	20.46	20.48	20.10	20.21	4,695,907	-0.26(-1.28%)
Dec 14, 2007	20.40	20.79	20.36	20.48	4,248,531	-0.13(-0.64%)
Dec 13, 2007	20.26	20.75	20.15	20.61	5,247,291	+0.39(+1.91%)
Dec 12, 2007	20.50	20.56	19.93	20.22	6,790,954	+0.18(+0.89%)
Dec 11, 2007	20.25	20.38	20.00	20.04	3,460,742	-0.22(-1.07%)
Dec 10, 2007	20.45	20.51	20.16	20.26	3,595,429	-0.15(-0.76%)
Dec 07, 2007	20.12	20.69	20.12	20.41	4,986,214	+0.70(+3.57%)
Dec 06, 2007	19.80	19.93	19.60	19.71	2,608,559	-0.10(-0.51%)
Dec 05, 2007	19.49	20.00	19.47	19.81	4,236,512	+0.46(+2.40%)
Dec 04, 2007	18.94	19.45	18.94	19.35	3,898,976	+0.26(+1.34%)
Dec 03, 2007	18.94	19.17	18.92	19.09	3,241,480	+0.14(+0.74%)
Nov 30, 2007	19.49	19.54	18.83	18.95	4,297,244	-0.34(-1.76%)
Nov 29, 2007	19.26	19.42	19.16	19.29	2,430,525	+0.01(+0.04%)
Nov 28, 2007	18.84	19.37	18.75	19.28	3,770,414	+0.54(+2.89%)
Nov 27, 2007	18.82	18.84	18.59	18.74	4,270,165	+0.05(+0.29%)
Nov 26, 2007	19.04	19.19	18.66	18.69	2,995,783	-0.39(-2.03%)
Nov 23, 2007	19.08	19.22	18.78	19.08	1,284,023	+0.08(+0.41%)
Nov 21, 2007	19.17	19.31	18.96	19.00	4,650,291	-0.43(-2.23%)
Nov 20, 2007	19.82	19.82	19.15	19.43	6,083,031	-0.30(-1.53%)
Nov 19, 2007	19.69	20.00	19.64	19.73	5,415,352	-0.12(-0.58%)
Nov 16, 2007	19.73	19.85	19.54	19.85	5,617,023	+0.28(+1.42%)
Nov 15, 2007	19.45	19.73	19.45	19.57	4,366,425	+0.05(+0.28%)
Nov 14, 2007	19.81	19.88	19.45	19.52	4,086,611	-0.14(-0.71%)
Nov 13, 2007	19.83	19.83	19.54	19.66	8,409,542	-0.05(-0.24%)
Nov 12, 2007	19.91	19.92	19.66	19.70	5,153,878	-0.21(-1.05%)
Nov 09, 2007	20.05	20.13	19.76	19.91	5,158,274	-0.29(-1.42%)
Nov 08, 2007	20.55	20.55	19.92	20.20	8,671,664	-0.33(-1.62%)
Nov 07, 2007	20.74	20.86	20.48	20.53	5,087,200	-0.42(-1.99%)
Nov 06, 2007	21.01	21.08	20.70	20.95	4,667,019	+0.15(+0.71%)
Nov 05, 2007	19.28	21.04	19.28	20.80	5,209,973	-0.23(-1.10%)
Nov 02, 2007	21.68	21.75	20.77	21.03	9,175,234	+0.70(+3.46%)
Nov 01, 2007	20.35	20.77	20.16	20.33	4,892,036	-0.14(-0.68%)
Oct 31, 2007	19.97	20.66	19.96	20.47	5,634,339	+0.45(+2.24%)
Oct 30, 2007	20.00	20.27	19.83	20.02	2,986,519	-0.06(-0.31%)
Oct 29, 2007	19.85	20.27	19.81	20.08	3,475,248	+0.38(+1.92%)
Oct 26, 2007	19.83	19.92	19.55	19.70	2,309,767	-0.05(-0.23%)
Oct 25, 2007	19.78	19.92	19.55	19.75	2,948,139	-0.05(-0.23%)
Oct 24, 2007	19.83	19.91	19.41	19.79	3,929,338	-0.15(-0.78%)
Oct 23, 2007	19.86	20.02	19.74	19.95	1,451,326	+0.06(+0.31%)
Oct 22, 2007	19.66	19.93	19.60	19.89	2,261,696	+0.08(+0.39%)
Oct 19, 2007	20.06	20.10	19.77	19.81	2,898,129	-0.36(-1.77%)
Oct 18, 2007	20.21	20.23	20.00	20.17	1,623,195	-0.03(-0.15%)
Oct 17, 2007	20.40	20.43	19.92	20.20	2,864,659	-0.06(-0.31%)
Oct 16, 2007	20.54	20.54	20.00	20.26	3,666,242	-0.29(-1.39%)
Oct 15, 2007	20.64	20.66	20.34	20.55	1,960,860	-0.12(-0.56%)
Oct 12, 2007	20.67	20.84	20.55	20.66	2,193,852	+0.05(+0.23%)
Oct 11, 2007	20.75	20.88	20.55	20.62	2,995,047	-0.05(-0.26%)
Oct 10, 2007	20.42	20.80	20.35	20.67	3,090,545	+0.20(+0.98%)
Oct 09, 2007	20.31	20.54	20.31	20.47	2,455,275	+0.15(+0.76%)
Oct 08, 2007	20.62	20.62	20.04	20.31	1,525,501	+0.18(+0.88%)
Oct 05, 2007	20.12	20.21	19.89	20.14	1,744,537	+0.11(+0.54%)
Oct 04, 2007	19.93	20.05	19.83	20.03	1,685,223	+0.16(+0.82%)
Oct 03, 2007	19.92	20.03	19.75	19.86	2,106,367	-0.19(-0.93%)
Oct 02, 2007	20.07	20.10	19.89	20.05	1,551,475	+0.01(+0.04%)

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.