Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.66	28.69	28.41	28.52	869,815	+0.04(+0.14%)
Dec 28, 2007	28.57	28.65	28.28	28.48	1,004,709	+0.07(+0.23%)
Dec 27, 2007	28.66	28.66	28.24	28.42	1,315,734	-0.31(-1.09%)
Dec 26, 2007	28.63	28.76	28.36	28.73	657,826	+0.05(+0.17%)
Dec 24, 2007	29.05	29.31	28.44	28.68	522,304	+0.16(+0.57%)
Dec 21, 2007	28.28	28.52	28.23	28.52	1,210,245	+0.96(+3.49%)
Dec 20, 2007	27.78	27.79	27.26	27.56	1,623,751	-1.29(-4.46%)
Dec 19, 2007	28.89	29.06	28.66	28.84	3,282,847	-0.14(-0.50%)
Dec 18, 2007	29.04	29.10	28.32	28.99	3,963,279	+0.47(+1.66%)
Dec 17, 2007	28.91	28.95	28.40	28.51	4,132,128	-1.32(-4.44%)
Dec 14, 2007	30.04	30.16	29.77	29.84	1,340,449	-0.94(-3.06%)
Dec 13, 2007	30.53	30.90	30.32	30.78	4,629,842	-0.52(-1.65%)
Dec 12, 2007	31.77	31.87	30.85	31.30	1,774,462	+0.64(+2.09%)
Dec 11, 2007	31.75	31.92	30.46	30.65	2,783,678	-0.92(-2.91%)
Dec 10, 2007	31.16	31.57	31.08	31.57	1,580,670	+0.42(+1.36%)
Dec 07, 2007	31.37	31.37	31.11	31.15	1,314,809	-0.47(-1.48%)
Dec 06, 2007	31.19	31.70	31.06	31.62	2,055,973	+0.42(+1.36%)
Dec 05, 2007	30.96	31.28	30.96	31.20	1,066,193	+0.67(+2.21%)
Dec 04, 2007	30.61	30.70	30.46	30.52	904,452	-0.22(-0.72%)
Dec 03, 2007	31.19	31.19	30.64	30.74	1,109,663	-0.22(-0.71%)
Nov 30, 2007	31.29	31.39	30.73	30.96	1,276,618	+0.35(+1.14%)
Nov 29, 2007	30.44	30.81	30.29	30.62	1,616,924	-0.13(-0.42%)
Nov 28, 2007	30.18	30.86	30.09	30.74	1,478,643	+1.04(+3.52%)
Nov 27, 2007	29.11	29.81	29.11	29.70	1,772,482	+0.77(+2.65%)
Nov 26, 2007	29.75	30.08	28.93	28.93	1,768,447	-0.67(-2.25%)
Nov 23, 2007	29.39	29.70	29.24	29.60	1,313,484	+0.66(+2.29%)
Nov 21, 2007	29.49	29.49	28.81	28.93	2,298,298	-1.36(-4.50%)
Nov 20, 2007	29.93	30.41	29.63	30.30	3,398,943	+0.68(+2.31%)
Nov 19, 2007	30.82	30.82	29.51	29.62	1,343,425	-0.83(-2.73%)
Nov 16, 2007	30.37	30.87	30.08	30.45	811,951	+0.07(+0.22%)
Nov 15, 2007	30.37	30.89	30.21	30.38	1,649,867	-0.75(-2.42%)
Nov 14, 2007	31.87	32.15	31.10	31.13	1,302,800	-0.24(-0.75%)
Nov 13, 2007	30.35	31.37	30.35	31.37	1,859,114	+1.57(+5.27%)
Nov 12, 2007	30.96	30.96	29.67	29.80	2,015,640	-1.28(-4.13%)
Nov 09, 2007	31.15	31.55	30.92	31.08	1,893,831	-0.74(-2.31%)
Nov 08, 2007	31.89	32.30	31.17	31.82	2,884,385	-0.00(-0.01%)
Nov 07, 2007	32.65	32.65	31.72	31.82	1,954,849	-0.68(-2.09%)
Nov 06, 2007	32.09	32.56	32.06	32.50	1,254,224	+0.84(+2.64%)
Nov 05, 2007	31.95	31.95	31.37	31.67	1,383,416	-0.96(-2.94%)
Nov 02, 2007	32.55	32.62	31.92	32.62	1,768,333	+0.29(+0.90%)
Nov 01, 2007	32.93	32.97	32.19	32.33	2,278,440	-1.28(-3.81%)
Oct 31, 2007	33.13	33.81	32.98	33.61	1,826,755	+0.69(+2.09%)
Oct 30, 2007	33.06	33.12	32.89	32.92	974,774	-0.51(-1.52%)
Oct 29, 2007	33.04	33.48	33.04	33.43	1,422,131	+0.53(+1.61%)
Oct 26, 2007	32.42	32.90	32.42	32.90	958,005	+1.07(+3.36%)
Oct 25, 2007	31.79	31.90	31.43	31.84	1,037,523	+0.29(+0.91%)
Oct 24, 2007	31.43	31.62	30.81	31.55	982,888	-0.12(-0.37%)
Oct 23, 2007	31.60	31.75	31.21	31.67	1,167,889	+0.75(+2.42%)
Oct 22, 2007	30.20	30.92	30.03	30.92	2,313,060	+0.08(+0.28%)
Oct 19, 2007	31.88	31.90	30.79	30.83	1,044,555	-1.07(-3.37%)
Oct 18, 2007	31.60	31.98	31.55	31.91	2,313,060	+0.34(+1.08%)
Oct 17, 2007	31.83	31.86	31.05	31.57	3,025,478	+0.47(+1.52%)
Oct 16, 2007	31.37	31.41	30.98	31.09	2,401,233	-0.75(-2.36%)
Oct 15, 2007	32.34	32.34	31.59	31.84	2,634,254	-0.61(-1.89%)
Oct 12, 2007	32.10	32.46	32.06	32.46	843,866	+0.40(+1.26%)
Oct 11, 2007	32.23	32.74	31.75	32.06	1,736,959	+0.15(+0.46%)
Oct 10, 2007	31.87	31.98	31.65	31.91	1,340,449	-0.15(-0.46%)
Oct 09, 2007	31.49	32.08	31.49	32.06	1,102,977	+0.86(+2.76%)
Oct 08, 2007	31.45	31.45	31.16	31.20	1,724,869	-0.52(-1.65%)
Oct 05, 2007	31.50	31.82	31.47	31.72	1,494,617	+0.76(+2.47%)
Oct 04, 2007	30.85	31.05	30.73	30.96	727,564	+0.17(+0.54%)
Oct 03, 2007	31.18	31.21	30.74	30.79	1,257,686	-0.48(-1.54%)
Oct 02, 2007	31.40	31.40	31.08	31.27	3,536,667	-0.14(-0.44%)

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.