Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.50	18.56	17.91	18.06	19,930,656	-0.37(-2.02%)
Dec 28, 2007	18.44	18.52	18.15	18.44	42,421,936	+0.26(+1.42%)
Dec 27, 2007	18.34	18.44	17.98	18.18	35,014,916	-0.15(-0.80%)
Dec 26, 2007	17.83	18.41	17.81	18.33	31,367,602	+0.08(+0.44%)
Dec 24, 2007	17.99	18.34	17.84	18.25	18,291,552	+0.50(+2.83%)
Dec 21, 2007	17.61	17.79	17.41	17.74	52,075,168	+0.82(+4.81%)
Dec 20, 2007	17.10	17.31	16.82	16.93	38,548,940	+0.44(+2.64%)
Dec 19, 2007	16.43	16.78	16.14	16.49	45,102,620	+0.14(+0.84%)
Dec 18, 2007	16.16	16.49	15.68	16.36	41,040,960	+0.71(+4.53%)
Dec 17, 2007	16.36	16.46	15.56	15.65	48,281,708	-1.18(-7.00%)
Dec 14, 2007	17.00	17.28	16.47	16.82	37,952,468	-0.51(-2.95%)
Dec 13, 2007	17.43	17.43	16.84	17.34	60,355,324	-0.22(-1.23%)
Dec 12, 2007	17.10	17.93	17.05	17.55	81,712,736	+1.36(+8.41%)
Dec 11, 2007	16.81	17.11	16.02	16.19	56,507,560	-0.28(-1.69%)
Dec 10, 2007	16.62	16.64	16.35	16.47	33,958,484	-0.26(-1.55%)
Dec 07, 2007	17.20	17.20	16.66	16.73	34,925,692	+0.00(+0.03%)
Dec 06, 2007	16.37	16.77	16.20	16.72	28,505,512	+0.63(+3.94%)
Dec 05, 2007	15.69	16.19	15.59	16.09	46,133,844	+1.00(+6.64%)
Dec 04, 2007	14.93	15.33	14.81	15.09	29,960,120	-0.12(-0.76%)
Dec 03, 2007	14.99	15.20	14.76	15.20	42,626,100	+0.11(+0.72%)
Nov 30, 2007	15.53	15.63	14.77	15.10	39,461,288	-0.04(-0.26%)
Nov 29, 2007	15.28	15.64	14.92	15.13	41,250,508	-0.34(-2.22%)
Nov 28, 2007	15.33	15.48	15.08	15.48	50,739,496	+0.63(+4.27%)
Nov 27, 2007	14.73	15.06	14.32	14.84	54,281,036	+0.03(+0.21%)
Nov 26, 2007	15.60	15.83	14.71	14.81	49,799,196	-0.98(-6.23%)
Nov 23, 2007	15.68	15.85	15.63	15.80	17,332,130	+0.27(+1.76%)
Nov 21, 2007	16.19	16.24	15.47	15.52	51,107,824	-0.93(-5.68%)
Nov 20, 2007	15.90	16.68	15.90	16.46	37,524,096	+0.63(+4.00%)
Nov 19, 2007	16.46	16.46	15.70	15.83	36,537,388	-0.75(-4.55%)
Nov 16, 2007	16.55	16.67	16.12	16.58	44,501,700	+0.94(+6.00%)
Nov 15, 2007	16.18	16.24	15.44	15.64	45,510,868	-0.53(-3.29%)
Nov 14, 2007	17.18	17.20	16.05	16.17	50,305,304	-0.37(-2.22%)
Nov 13, 2007	15.85	16.54	15.63	16.54	69,406,400	+1.66(+11.18%)
Nov 12, 2007	16.35	16.39	14.86	14.88	85,758,784	-2.02(-11.93%)
Nov 09, 2007	18.12	18.45	16.26	16.89	107,156,944	-1.41(-7.72%)
Nov 08, 2007	15.67	18.68	15.67	18.30	155,782,784	+3.77(+25.91%)
Nov 07, 2007	14.95	15.16	14.42	14.54	53,175,668	-0.36(-2.41%)
Nov 06, 2007	14.58	14.93	14.33	14.90	38,855,708	+0.75(+5.28%)
Nov 05, 2007	13.93	14.37	13.77	14.15	41,584,904	-0.48(-3.26%)
Nov 02, 2007	14.82	15.04	14.30	14.62	42,269,804	-0.06(-0.43%)
Nov 01, 2007	14.62	14.80	14.32	14.69	51,499,332	-0.30(-2.02%)
Oct 31, 2007	14.54	15.25	14.39	14.99	45,963,412	+0.66(+4.57%)
Oct 30, 2007	14.70	14.89	14.26	14.33	59,702,520	-0.48(-3.21%)
Oct 29, 2007	14.69	15.00	14.67	14.81	47,462,436	+0.45(+3.17%)
Oct 26, 2007	14.06	14.39	13.97	14.36	35,472,696	+0.60(+4.39%)
Oct 25, 2007	13.60	13.76	13.32	13.75	60,303,076	+0.31(+2.30%)
Oct 24, 2007	13.01	13.46	12.72	13.44	50,997,904	+0.44(+3.36%)
Oct 23, 2007	12.84	13.01	12.67	13.01	32,662,370	+0.50(+4.00%)
Oct 22, 2007	12.18	12.58	12.13	12.51	47,990,596	-0.15(-1.15%)
Oct 19, 2007	13.43	13.48	12.49	12.65	56,044,744	-0.90(-6.64%)
Oct 18, 2007	13.25	13.59	13.15	13.55	45,026,668	+0.20(+1.50%)
Oct 17, 2007	13.52	13.54	12.96	13.35	43,710,704	+0.18(+1.36%)
Oct 16, 2007	13.29	13.48	13.17	13.17	46,390,128	-0.16(-1.22%)
Oct 15, 2007	13.48	13.58	13.12	13.33	37,792,800	+0.16(+1.18%)
Oct 12, 2007	12.99	13.23	12.92	13.18	20,897,172	+0.26(+2.00%)
Oct 11, 2007	13.35	13.44	12.75	12.92	56,360,292	-0.15(-1.14%)
Oct 10, 2007	12.71	13.10	12.67	13.07	36,092,384	+0.35(+2.77%)
Oct 09, 2007	12.54	12.80	12.42	12.72	40,050,176	+0.35(+2.83%)
Oct 08, 2007	12.38	12.40	12.16	12.37	37,529,536	+0.01(+0.10%)
Oct 05, 2007	12.07	12.48	12.02	12.36	46,669,064	+0.42(+3.51%)
Oct 04, 2007	11.74	12.00	11.42	11.94	38,023,232	+0.22(+1.89%)
Oct 03, 2007	12.17	12.20	11.68	11.72	42,994,848	-0.45(-3.70%)
Oct 02, 2007	12.10	12.29	11.90	12.17	27,106,158	-0.08(-0.67%)

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.