Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.57	20.64	18.85	20.05	1,770,079	+0.52(+2.65%)
Dec 28, 2007	20.65	20.65	19.48	19.53	1,735,815	-0.91(-4.46%)
Dec 27, 2007	21.66	21.90	20.38	20.44	1,740,793	-1.06(-4.95%)
Dec 26, 2007	21.66	21.66	20.93	21.50	1,309,016	+0.37(+1.73%)
Dec 24, 2007	21.04	21.37	20.78	21.14	850,677	+0.16(+0.77%)
Dec 21, 2007	21.57	21.63	20.05	20.98	2,825,346	+0.23(+1.12%)
Dec 20, 2007	21.53	21.90	19.46	20.74	3,050,532	-1.13(-5.15%)
Dec 19, 2007	21.14	23.56	21.07	21.87	2,695,846	+0.70(+3.29%)
Dec 18, 2007	20.70	21.38	20.22	21.17	1,861,685	+0.92(+4.55%)
Dec 17, 2007	20.77	21.14	20.00	20.25	1,723,384	-0.36(-1.73%)
Dec 14, 2007	20.93	21.87	20.27	20.61	1,904,250	-0.23(-1.11%)
Dec 13, 2007	22.11	22.49	19.85	20.84	4,646,159	-1.61(-7.17%)
Dec 12, 2007	23.97	24.37	20.19	22.45	5,673,089	-1.03(-4.38%)
Dec 11, 2007	27.58	27.58	22.88	23.48	4,626,224	-3.32(-12.40%)
Dec 10, 2007	24.10	29.26	23.91	26.80	7,724,660	+2.72(+11.28%)
Dec 07, 2007	23.58	24.58	23.50	24.09	4,030,689	+0.34(+1.43%)
Dec 06, 2007	21.72	24.24	21.33	23.75	4,726,457	+2.45(+11.50%)
Dec 05, 2007	21.76	21.90	20.15	21.30	3,700,109	+0.25(+1.19%)
Dec 04, 2007	21.14	21.40	20.56	21.05	2,110,257	-0.26(-1.22%)
Dec 03, 2007	20.60	21.72	20.27	21.31	3,379,035	+0.29(+1.36%)
Nov 30, 2007	20.70	26.54	20.70	21.02	11,162,417	+1.72(+8.94%)
Nov 29, 2007	17.94	19.58	17.94	19.30	3,723,604	+1.11(+6.09%)
Nov 28, 2007	17.25	18.77	16.98	18.19	4,449,913	+1.44(+8.59%)
Nov 27, 2007	17.48	18.31	16.13	16.75	3,465,287	-0.61(-3.50%)
Nov 26, 2007	18.72	18.72	17.30	17.36	1,860,540	-1.08(-5.87%)
Nov 23, 2007	19.04	19.04	17.70	18.44	1,147,558	+0.99(+5.69%)
Nov 21, 2007	18.49	19.21	17.07	17.45	4,607,442	-1.23(-6.60%)
Nov 20, 2007	18.41	19.03	16.98	18.68	4,327,484	-0.02(-0.10%)
Nov 19, 2007	19.58	19.58	17.98	18.70	3,273,154	-0.82(-4.21%)
Nov 16, 2007	19.93	20.25	18.86	19.52	2,648,633	-0.41(-2.06%)
Nov 15, 2007	20.80	20.97	19.39	19.93	5,262,323	-1.22(-5.79%)
Nov 14, 2007	21.27	22.64	20.81	21.15	4,179,335	+0.18(+0.85%)
Nov 13, 2007	19.51	20.98	19.09	20.98	6,028,927	+1.94(+10.19%)
Nov 12, 2007	19.40	20.06	17.88	19.04	5,056,392	+0.00(+0.00%)
Nov 09, 2007	15.86	20.05	15.69	19.04	14,810,570	+2.63(+16.01%)
Nov 08, 2007	17.50	17.59	15.72	16.41	7,729,806	-1.10(-6.28%)
Nov 07, 2007	17.83	18.17	17.19	17.51	6,726,035	-1.15(-6.18%)
Nov 06, 2007	17.11	19.14	16.94	18.66	5,420,265	+1.70(+10.01%)
Nov 05, 2007	15.19	16.96	15.10	16.96	6,534,279	+0.88(+5.44%)
Nov 02, 2007	15.28	16.63	14.77	16.09	9,702,292	+0.80(+5.20%)
Nov 01, 2007	16.55	16.61	14.50	15.29	9,821,459	-2.01(-11.62%)
Oct 31, 2007	17.33	18.10	16.98	17.30	5,286,300	+0.17(+0.99%)
Oct 30, 2007	17.68	17.87	16.98	17.13	3,709,943	-0.46(-2.59%)
Oct 29, 2007	17.57	18.10	16.69	17.59	4,536,277	+0.28(+1.60%)
Oct 26, 2007	17.60	17.89	14.94	17.31	11,843,824	+1.31(+8.21%)
Oct 25, 2007	17.35	17.57	14.55	16.00	14,182,511	-1.64(-9.32%)
Oct 24, 2007	16.76	17.86	15.90	17.64	7,899,463	+0.46(+2.71%)
Oct 23, 2007	18.62	19.26	16.45	17.18	10,093,472	-1.43(-7.69%)
Oct 22, 2007	19.15	19.16	17.95	18.61	10,826,375	-0.69(-3.57%)
Oct 19, 2007	21.40	21.57	19.08	19.30	11,769,191	-2.11(-9.85%)
Oct 18, 2007	23.10	23.17	21.33	21.40	9,448,182	-1.98(-8.45%)
Oct 17, 2007	25.20	25.79	22.91	23.38	12,703,052	-4.21(-15.26%)
Oct 16, 2007	27.83	28.28	26.82	27.59	3,406,376	-0.23(-0.84%)
Oct 15, 2007	28.77	28.77	27.64	27.82	2,334,435	-0.79(-2.75%)
Oct 12, 2007	29.81	29.90	28.37	28.61	2,478,796	-1.02(-3.44%)
Oct 11, 2007	30.35	30.67	29.62	29.63	2,106,633	-0.77(-2.53%)
Oct 10, 2007	31.33	31.33	30.30	30.39	2,046,981	-0.84(-2.69%)
Oct 09, 2007	31.73	31.96	30.98	31.23	1,579,713	-0.33(-1.05%)
Oct 08, 2007	32.26	32.49	31.34	31.57	1,836,397	-0.70(-2.16%)
Oct 05, 2007	31.41	32.90	30.73	32.26	2,821,284	+1.14(+3.68%)
Oct 04, 2007	30.57	31.81	30.49	31.12	1,703,579	+0.61(+1.99%)
Oct 03, 2007	30.74	31.18	30.32	30.51	1,272,230	-0.46(-1.50%)
Oct 02, 2007	29.27	31.33	29.16	30.98	2,551,957	+1.71(+5.83%)

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.