Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.59	18.65	18.36	18.45	905,036	-0.20(-1.09%)
Dec 28, 2007	18.85	18.93	18.53	18.65	1,478,383	+0.26(+1.42%)
Dec 27, 2007	18.48	18.58	18.34	18.39	976,570	-0.15(-0.81%)
Dec 26, 2007	18.59	18.67	18.38	18.54	701,743	-0.03(-0.18%)
Dec 24, 2007	18.63	18.75	18.40	18.57	346,209	+0.17(+0.92%)
Dec 21, 2007	18.23	18.41	18.15	18.40	1,914,040	+0.52(+2.89%)
Dec 20, 2007	17.76	17.98	17.63	17.89	1,149,073	+0.22(+1.26%)
Dec 19, 2007	17.72	17.97	17.50	17.66	1,366,190	-0.10(-0.55%)
Dec 18, 2007	18.14	18.19	17.51	17.76	2,321,086	-0.18(-0.98%)
Dec 17, 2007	18.33	18.45	17.83	17.94	1,400,581	-0.46(-2.49%)
Dec 14, 2007	18.37	18.67	18.29	18.40	1,529,130	-0.18(-0.99%)
Dec 13, 2007	18.34	18.67	18.19	18.58	1,754,128	+0.18(+0.96%)
Dec 12, 2007	19.01	19.01	18.21	18.40	1,418,159	-0.12(-0.67%)
Dec 11, 2007	19.57	19.61	18.48	18.53	1,472,619	-0.97(-4.97%)
Dec 10, 2007	19.42	19.54	19.20	19.50	1,015,754	+0.16(+0.85%)
Dec 07, 2007	19.49	19.49	19.22	19.33	657,110	-0.05(-0.27%)
Dec 06, 2007	18.82	19.43	18.76	19.38	1,467,989	+0.56(+2.99%)
Dec 05, 2007	18.79	18.87	18.50	18.82	1,486,943	+0.28(+1.52%)
Dec 04, 2007	18.55	18.67	18.34	18.54	1,957,574	-0.01(-0.04%)
Dec 03, 2007	18.58	18.89	18.27	18.55	3,241,377	+0.04(+0.21%)
Nov 30, 2007	18.55	18.76	18.36	18.51	1,692,223	+0.10(+0.53%)
Nov 29, 2007	18.24	18.56	18.15	18.41	1,254,952	+0.05(+0.29%)
Nov 28, 2007	17.66	18.42	17.55	18.36	4,141,369	+0.31(+1.74%)
Nov 27, 2007	18.10	18.27	17.70	18.04	1,958,797	+0.04(+0.22%)
Nov 26, 2007	18.51	18.64	17.85	18.00	2,452,050	-0.48(-2.58%)
Nov 23, 2007	18.51	18.67	18.40	18.48	1,092,279	+0.18(+1.00%)
Nov 21, 2007	19.16	19.28	18.30	18.30	2,832,957	-1.03(-5.31%)
Nov 20, 2007	19.10	19.63	18.94	19.33	1,820,924	+0.20(+1.06%)
Nov 19, 2007	19.91	19.94	19.08	19.12	2,133,246	-0.97(-4.82%)
Nov 16, 2007	20.03	20.27	19.71	20.09	2,014,129	+0.14(+0.72%)
Nov 15, 2007	19.86	20.31	19.69	19.95	2,342,913	-0.02(-0.10%)
Nov 14, 2007	19.99	20.28	19.81	19.97	1,641,476	+0.01(+0.07%)
Nov 13, 2007	19.88	20.09	19.61	19.95	2,120,208	+0.25(+1.26%)
Nov 12, 2007	19.79	20.16	19.53	19.71	2,106,681	-0.14(-0.69%)
Nov 09, 2007	19.52	20.10	19.28	19.84	3,221,506	+0.02(+0.10%)
Nov 08, 2007	19.46	19.85	19.02	19.82	2,928,030	+0.51(+2.64%)
Nov 07, 2007	19.57	19.94	19.27	19.31	2,293,007	-0.63(-3.18%)
Nov 06, 2007	19.84	20.07	19.71	19.95	1,608,107	+0.09(+0.46%)
Nov 05, 2007	19.74	20.11	19.65	19.86	1,262,808	-0.05(-0.26%)
Nov 02, 2007	20.13	20.35	19.69	19.91	1,778,278	-0.35(-1.71%)
Nov 01, 2007	20.60	20.67	20.18	20.25	1,741,441	-0.58(-2.76%)
Oct 31, 2007	20.42	20.86	20.28	20.83	1,795,245	+0.41(+1.99%)
Oct 30, 2007	20.26	20.60	20.24	20.43	1,074,243	+0.13(+0.64%)
Oct 29, 2007	20.27	20.30	19.69	20.29	1,748,167	+0.31(+1.54%)
Oct 26, 2007	20.03	20.08	19.73	19.99	1,400,429	+0.16(+0.79%)
Oct 25, 2007	19.99	20.24	19.33	19.83	1,948,861	-0.26(-1.27%)
Oct 24, 2007	20.25	20.34	19.56	20.08	1,755,962	-0.26(-1.29%)
Oct 23, 2007	19.99	20.35	19.73	20.35	2,607,041	+0.01(+0.03%)
Oct 22, 2007	19.76	20.40	19.56	20.34	2,322,278	+0.80(+4.12%)
Oct 19, 2007	20.09	20.21	19.49	19.54	1,808,237	-0.65(-3.21%)
Oct 18, 2007	20.58	20.67	19.70	20.18	2,882,328	+0.18(+0.92%)
Oct 17, 2007	19.90	20.21	19.72	20.00	2,252,578	+0.38(+1.93%)
Oct 16, 2007	19.52	20.01	19.37	19.62	1,853,787	+0.20(+1.04%)
Oct 15, 2007	19.42	19.69	19.16	19.42	861,320	-0.01(-0.07%)
Oct 12, 2007	19.33	19.50	19.10	19.43	932,396	+0.17(+0.88%)
Oct 11, 2007	19.27	19.54	19.12	19.26	1,429,318	+0.04(+0.20%)
Oct 10, 2007	19.50	19.61	19.04	19.22	1,915,539	-0.24(-1.24%)
Oct 09, 2007	19.14	19.55	19.03	19.46	1,046,271	+0.44(+2.30%)
Oct 08, 2007	19.05	19.14	18.90	19.02	522,906	+0.01(+0.07%)
Oct 05, 2007	18.70	19.06	18.70	19.01	1,119,793	+0.41(+2.18%)
Oct 04, 2007	19.10	19.10	18.48	18.61	1,111,539	-0.39(-2.07%)
Oct 03, 2007	18.71	19.10	18.55	19.00	933,466	+0.23(+1.22%)
Oct 02, 2007	19.70	19.73	18.65	18.77	2,343,831	-0.96(-4.84%)

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.