Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.18	27.53	27.05	27.26	9,083,864	-0.15(-0.56%)
Dec 28, 2007	27.60	27.71	27.08	27.41	12,393,709	-0.08(-0.28%)
Dec 27, 2007	27.80	27.98	27.47	27.48	11,442,417	-0.42(-1.49%)
Dec 26, 2007	27.69	28.01	27.57	27.90	7,608,720	-0.02(-0.07%)
Dec 24, 2007	27.68	28.04	27.50	27.92	6,611,631	+0.24(+0.88%)
Dec 21, 2007	27.32	27.68	27.16	27.68	37,105,436	+0.58(+2.15%)
Dec 20, 2007	27.10	27.19	26.40	27.10	25,023,330	+0.58(+2.19%)
Dec 19, 2007	26.73	26.73	26.15	26.52	28,267,998	-0.30(-1.14%)
Dec 18, 2007	27.13	27.36	26.41	26.82	26,904,390	-0.28(-1.02%)
Dec 17, 2007	27.19	27.46	27.05	27.10	19,691,984	-0.18(-0.66%)
Dec 14, 2007	27.37	27.53	27.26	27.28	21,009,636	-0.33(-1.20%)
Dec 13, 2007	27.36	27.89	27.26	27.61	32,090,532	-0.80(-2.80%)
Dec 12, 2007	28.27	28.79	27.89	28.41	31,277,788	+0.57(+2.07%)
Dec 11, 2007	28.08	28.51	27.76	27.83	23,873,692	-0.27(-0.96%)
Dec 10, 2007	27.94	28.23	27.87	28.10	17,461,794	+0.31(+1.12%)
Dec 07, 2007	27.89	27.98	27.55	27.79	13,672,300	-0.20(-0.72%)
Dec 06, 2007	27.98	28.10	27.63	27.99	15,630,383	+0.03(+0.10%)
Dec 05, 2007	27.54	28.27	27.36	27.96	30,017,590	+0.70(+2.57%)
Dec 04, 2007	27.39	27.60	27.19	27.26	22,044,566	-0.42(-1.50%)
Dec 03, 2007	28.14	28.50	27.53	27.68	37,266,516	-0.57(-2.01%)
Nov 30, 2007	29.08	29.11	27.93	28.25	36,741,708	-0.44(-1.55%)
Nov 29, 2007	28.29	28.73	28.23	28.69	21,340,692	-0.05(-0.17%)
Nov 28, 2007	28.10	29.09	28.03	28.74	33,363,106	+1.16(+4.19%)
Nov 27, 2007	27.35	27.71	27.08	27.58	28,208,360	+0.44(+1.63%)
Nov 26, 2007	28.06	28.06	27.08	27.14	25,219,602	-0.94(-3.33%)
Nov 23, 2007	27.88	28.21	27.80	28.07	9,622,549	+0.05(+0.17%)
Nov 21, 2007	28.38	28.84	27.94	28.02	23,441,718	-0.61(-2.13%)
Nov 20, 2007	28.93	29.22	27.88	28.63	30,529,374	-0.28(-0.98%)
Nov 19, 2007	28.90	29.32	28.79	28.92	36,200,688	+0.27(+0.94%)
Nov 16, 2007	28.61	28.72	27.99	28.65	30,611,116	+0.38(+1.35%)
Nov 15, 2007	27.85	28.68	27.71	28.27	36,208,892	+0.53(+1.92%)
Nov 14, 2007	28.02	28.81	27.69	27.73	48,636,824	+0.61(+2.25%)
Nov 13, 2007	26.04	27.18	25.88	27.12	35,857,468	+1.30(+5.01%)
Nov 12, 2007	26.67	27.01	25.83	25.83	47,097,488	-0.56(-2.13%)
Nov 09, 2007	25.51	26.94	25.35	26.39	70,447,200	-1.15(-4.18%)
Nov 08, 2007	28.70	29.06	27.42	27.54	42,643,080	-0.99(-3.47%)
Nov 07, 2007	28.61	29.33	28.47	28.53	25,845,226	-0.26(-0.90%)
Nov 06, 2007	28.32	28.81	28.08	28.79	21,228,500	+0.49(+1.74%)
Nov 05, 2007	28.48	28.88	27.87	28.30	20,559,652	-0.34(-1.19%)
Nov 02, 2007	28.88	28.95	28.39	28.63	21,226,610	+0.03(+0.12%)
Nov 01, 2007	29.27	29.58	28.54	28.60	25,760,572	-1.00(-3.37%)
Oct 31, 2007	29.06	29.61	28.87	29.60	22,885,580	+0.66(+2.27%)
Oct 30, 2007	28.59	29.03	28.51	28.94	13,696,014	+0.10(+0.36%)
Oct 29, 2007	28.79	29.08	28.44	28.84	19,140,388	+0.21(+0.73%)
Oct 26, 2007	28.45	28.77	27.89	28.63	26,566,694	+0.37(+1.32%)
Oct 25, 2007	28.86	29.09	28.01	28.25	22,550,708	-0.27(-0.95%)
Oct 24, 2007	28.10	28.54	27.74	28.52	22,848,406	+0.03(+0.12%)
Oct 23, 2007	27.98	28.50	27.78	28.49	17,489,536	+0.18(+0.64%)
Oct 22, 2007	27.89	28.40	27.84	28.31	18,909,288	+0.39(+1.39%)
Oct 19, 2007	28.57	28.91	27.80	27.92	44,757,120	-0.74(-2.59%)
Oct 18, 2007	28.66	29.02	28.39	28.66	24,556,622	-0.02(-0.07%)
Oct 17, 2007	28.66	28.72	27.98	28.68	31,753,316	+0.39(+1.40%)
Oct 16, 2007	28.53	29.07	28.29	28.29	25,904,990	-0.31(-1.09%)
Oct 15, 2007	29.01	29.09	28.44	28.60	21,019,508	-0.60(-2.06%)
Oct 12, 2007	28.88	29.20	28.73	29.20	16,060,515	+0.48(+1.66%)
Oct 11, 2007	29.33	29.36	28.62	28.72	30,360,090	-0.57(-1.96%)
Oct 10, 2007	29.52	29.62	29.13	29.30	18,848,198	-0.24(-0.82%)
Oct 09, 2007	29.63	29.65	29.10	29.54	19,624,166	-0.08(-0.28%)
Oct 08, 2007	29.75	29.89	29.40	29.63	20,618,912	-0.41(-1.36%)
Oct 05, 2007	29.88	30.06	29.30	30.03	21,014,460	+0.40(+1.36%)
Oct 04, 2007	29.30	29.76	29.08	29.63	17,416,004	+0.35(+1.21%)
Oct 03, 2007	28.90	29.45	28.82	29.28	18,536,390	+0.20(+0.69%)
Oct 02, 2007	29.15	29.15	28.45	29.08	26,053,602	-0.08(-0.26%)

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.