Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.80	16.03	15.68	15.91	2,391,338	-0.02(-0.15%)
Dec 28, 2007	16.08	16.16	15.82	15.93	1,851,925	-0.12(-0.76%)
Dec 27, 2007	16.31	16.49	16.02	16.05	2,375,675	-0.42(-2.55%)
Dec 26, 2007	16.71	16.71	16.35	16.48	2,286,319	-0.12(-0.70%)
Dec 24, 2007	16.24	16.60	16.22	16.59	1,085,996	+0.49(+3.03%)
Dec 21, 2007	16.07	16.21	15.91	16.10	3,944,793	+0.20(+1.27%)
Dec 20, 2007	15.85	15.95	15.62	15.90	3,351,278	+0.10(+0.66%)
Dec 19, 2007	15.40	15.85	15.21	15.80	3,002,112	+0.43(+2.78%)
Dec 18, 2007	15.21	15.45	14.79	15.37	3,072,908	+0.27(+1.78%)
Dec 17, 2007	15.33	15.37	14.91	15.10	3,124,565	-0.15(-1.00%)
Dec 14, 2007	15.85	15.92	15.24	15.26	3,316,687	-0.71(-4.47%)
Dec 13, 2007	16.05	16.30	15.82	15.97	2,648,348	-0.29(-1.76%)
Dec 12, 2007	16.73	16.98	16.02	16.26	3,512,924	-0.06(-0.37%)
Dec 11, 2007	17.14	17.33	16.27	16.32	2,660,497	-0.82(-4.80%)
Dec 10, 2007	17.11	17.27	16.88	17.14	2,116,633	+0.11(+0.64%)
Dec 07, 2007	16.89	17.32	16.88	17.03	3,279,884	+0.15(+0.87%)
Dec 06, 2007	16.40	16.93	16.26	16.88	2,342,304	+0.43(+2.59%)
Dec 05, 2007	15.87	16.46	15.71	16.46	3,020,775	+0.75(+4.78%)
Dec 04, 2007	16.11	16.15	15.66	15.71	2,286,033	-0.51(-3.16%)
Dec 03, 2007	16.04	16.32	15.72	16.22	3,245,782	+0.18(+1.14%)
Nov 30, 2007	15.80	16.23	15.49	16.04	4,970,021	+0.42(+2.70%)
Nov 29, 2007	15.48	15.68	15.26	15.62	2,991,782	-0.03(-0.19%)
Nov 28, 2007	15.66	15.92	15.45	15.65	5,216,238	+0.14(+0.90%)
Nov 27, 2007	14.85	15.58	14.85	15.51	5,392,857	+0.20(+1.27%)
Nov 26, 2007	16.02	16.02	15.27	15.31	4,511,039	-0.77(-4.78%)
Nov 23, 2007	15.97	16.13	15.93	16.08	1,034,138	+0.15(+0.96%)
Nov 21, 2007	16.01	16.09	15.63	15.93	3,758,180	-0.16(-1.02%)
Nov 20, 2007	16.51	16.73	15.76	16.09	3,625,879	-0.38(-2.30%)
Nov 19, 2007	16.62	16.75	16.40	16.47	3,148,377	-0.30(-1.82%)
Nov 16, 2007	17.20	17.20	16.53	16.77	2,778,141	-0.34(-2.00%)
Nov 15, 2007	17.02	17.28	16.86	17.12	2,202,709	+0.04(+0.21%)
Nov 14, 2007	17.73	17.91	17.08	17.08	2,297,188	-0.52(-2.98%)
Nov 13, 2007	17.00	17.66	17.00	17.60	1,725,641	+0.55(+3.22%)
Nov 12, 2007	16.93	17.43	16.88	17.05	3,035,200	+0.03(+0.18%)
Nov 09, 2007	17.20	17.20	16.70	17.02	4,532,800	-0.41(-2.38%)
Nov 08, 2007	17.56	17.71	17.10	17.44	3,804,793	-0.04(-0.24%)
Nov 07, 2007	18.30	18.30	17.48	17.48	3,002,584	-0.96(-5.19%)
Nov 06, 2007	18.25	18.46	17.93	18.44	2,775,018	+0.20(+1.10%)
Nov 05, 2007	18.30	18.34	17.69	18.24	3,239,454	-0.04(-0.23%)
Nov 02, 2007	18.93	19.07	18.04	18.28	3,493,087	-0.89(-4.64%)
Nov 01, 2007	19.44	19.53	19.12	19.17	2,166,806	-0.44(-2.24%)
Oct 31, 2007	19.58	19.83	19.33	19.61	2,197,135	+0.20(+1.01%)
Oct 30, 2007	19.37	19.68	19.34	19.42	1,504,321	-0.09(-0.44%)
Oct 29, 2007	20.09	20.09	19.45	19.50	1,317,756	-0.43(-2.14%)
Oct 26, 2007	20.13	20.13	19.58	19.93	1,237,753	+0.13(+0.65%)
Oct 25, 2007	19.81	19.89	19.40	19.80	1,596,456	+0.17(+0.87%)
Oct 24, 2007	19.66	19.70	19.28	19.63	2,020,734	-0.16(-0.80%)
Oct 23, 2007	19.87	19.96	19.46	19.79	1,436,613	+0.09(+0.46%)
Oct 22, 2007	19.52	19.87	19.39	19.70	1,713,673	+0.05(+0.28%)
Oct 19, 2007	20.13	20.24	19.64	19.64	1,576,619	-0.57(-2.81%)
Oct 18, 2007	20.03	20.48	19.71	20.21	1,182,177	+0.10(+0.52%)
Oct 17, 2007	20.48	20.49	19.84	20.10	2,204,348	-0.20(-0.96%)
Oct 16, 2007	20.60	20.60	20.23	20.30	1,852,859	-0.38(-1.83%)
Oct 15, 2007	20.92	21.09	20.57	20.68	1,724,657	-0.29(-1.37%)
Oct 12, 2007	21.17	21.32	20.93	20.96	1,039,057	-0.24(-1.12%)
Oct 11, 2007	21.41	21.59	21.11	21.20	2,535,509	-0.20(-0.94%)
Oct 10, 2007	21.06	21.45	20.75	21.40	3,262,095	+0.33(+1.56%)
Oct 09, 2007	21.02	21.11	20.75	21.07	2,160,904	+0.04(+0.20%)
Oct 08, 2007	21.15	21.21	20.88	21.03	3,606,698	-0.25(-1.18%)
Oct 05, 2007	20.98	21.35	20.82	21.28	3,640,491	+0.45(+2.14%)
Oct 04, 2007	20.82	20.90	20.54	20.84	2,098,934	+0.03(+0.15%)
Oct 03, 2007	20.74	20.86	20.58	20.81	2,769,780	-0.02(-0.12%)
Oct 02, 2007	20.51	20.89	20.13	20.83	4,076,553	+0.21(+1.04%)

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.