Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.36	22.68	22.01	22.62	658,572	+0.01(+0.06%)
Dec 28, 2007	22.94	23.21	22.50	22.61	551,188	-0.33(-1.45%)
Dec 27, 2007	23.63	23.70	22.92	22.94	531,682	-0.84(-3.55%)
Dec 26, 2007	24.18	24.25	23.48	23.78	510,104	-0.82(-3.31%)
Dec 24, 2007	23.88	24.60	23.87	24.60	219,938	+0.84(+3.55%)
Dec 21, 2007	24.11	24.19	23.43	23.75	937,740	+0.35(+1.48%)
Dec 20, 2007	24.17	24.26	23.21	23.41	734,765	-0.46(-1.93%)
Dec 19, 2007	23.77	24.00	23.47	23.87	597,655	+0.10(+0.42%)
Dec 18, 2007	23.69	24.07	23.08	23.77	587,108	+0.32(+1.36%)
Dec 17, 2007	23.65	23.92	22.93	23.45	590,528	-0.40(-1.69%)
Dec 14, 2007	25.19	25.26	23.76	23.85	680,486	-1.43(-5.66%)
Dec 13, 2007	25.28	25.51	24.83	25.29	370,203	-0.31(-1.22%)
Dec 12, 2007	26.41	26.72	25.25	25.60	639,916	-0.15(-0.58%)
Dec 11, 2007	27.51	27.65	25.75	25.75	667,297	-1.68(-6.13%)
Dec 10, 2007	26.72	27.43	26.45	27.43	401,774	+0.82(+3.06%)
Dec 07, 2007	26.65	27.07	26.31	26.61	348,381	-0.02(-0.08%)
Dec 06, 2007	25.60	26.63	25.43	26.63	662,562	+1.03(+4.02%)
Dec 05, 2007	25.42	25.72	24.99	25.60	493,040	+0.74(+2.97%)
Dec 04, 2007	26.34	26.34	24.87	24.87	497,976	-1.47(-5.60%)
Dec 03, 2007	26.25	26.54	25.95	26.34	310,970	-0.04(-0.13%)
Nov 30, 2007	26.12	27.11	26.07	26.38	762,124	+0.38(+1.45%)
Nov 29, 2007	25.99	26.06	25.35	26.00	528,438	-0.18(-0.68%)
Nov 28, 2007	25.38	26.18	25.31	26.18	626,595	+1.13(+4.50%)
Nov 27, 2007	24.95	25.29	24.51	25.05	875,281	+0.23(+0.94%)
Nov 26, 2007	26.26	26.36	24.82	24.82	668,176	-1.51(-5.74%)
Nov 23, 2007	25.75	26.41	25.35	26.33	239,750	+0.85(+3.34%)
Nov 21, 2007	24.82	25.59	24.68	25.48	652,671	+0.26(+1.04%)
Nov 20, 2007	25.43	26.13	24.58	25.21	818,113	-0.16(-0.64%)
Nov 19, 2007	25.90	25.92	25.36	25.38	433,564	-0.75(-2.88%)
Nov 16, 2007	26.93	27.08	25.72	26.13	541,272	-0.74(-2.77%)
Nov 15, 2007	26.85	27.29	26.52	26.87	683,148	-0.16(-0.58%)
Nov 14, 2007	27.94	27.99	26.85	27.03	418,435	-0.67(-2.43%)
Nov 13, 2007	26.84	27.71	26.84	27.70	480,206	+1.06(+3.99%)
Nov 12, 2007	26.17	27.04	26.04	26.64	609,671	+0.49(+1.87%)
Nov 09, 2007	26.26	26.65	25.87	26.15	1,317,923	-0.46(-1.73%)
Nov 08, 2007	26.59	26.77	26.02	26.61	671,987	+0.21(+0.81%)
Nov 07, 2007	27.04	27.38	26.40	26.40	911,757	-1.11(-4.02%)
Nov 06, 2007	27.53	27.72	26.65	27.50	664,532	+0.03(+0.10%)
Nov 05, 2007	27.46	27.72	26.97	27.48	841,524	-0.09(-0.33%)
Nov 02, 2007	28.54	28.54	26.92	27.57	1,251,498	-0.65(-2.31%)
Nov 01, 2007	28.77	28.92	28.16	28.22	711,213	-1.08(-3.68%)
Oct 31, 2007	28.82	29.30	28.53	29.30	737,867	+0.65(+2.25%)
Oct 30, 2007	28.54	28.84	28.32	28.65	573,991	+0.04(+0.15%)
Oct 29, 2007	29.01	29.02	28.54	28.61	527,874	-0.21(-0.74%)
Oct 26, 2007	28.87	29.05	28.26	28.82	980,297	+0.25(+0.87%)
Oct 25, 2007	29.49	29.57	28.39	28.58	1,035,158	-0.70(-2.40%)
Oct 24, 2007	29.78	29.92	28.76	29.28	634,774	-0.70(-2.34%)
Oct 23, 2007	30.01	30.25	29.21	29.98	445,371	+0.26(+0.86%)
Oct 22, 2007	28.97	29.87	28.96	29.72	886,090	+0.32(+1.09%)
Oct 19, 2007	30.66	30.89	29.36	29.41	1,076,903	-0.99(-3.24%)
Oct 18, 2007	30.14	30.74	29.28	30.39	2,187,935	-1.02(-3.25%)
Oct 17, 2007	31.94	32.04	30.65	31.41	683,148	-0.29(-0.92%)
Oct 16, 2007	31.82	32.01	31.38	31.70	437,615	-0.26(-0.82%)
Oct 15, 2007	32.67	32.67	31.70	31.96	328,881	-0.74(-2.28%)
Oct 12, 2007	32.81	33.33	32.66	32.71	261,751	-0.06(-0.17%)
Oct 11, 2007	33.31	33.63	32.51	32.77	510,386	-0.33(-1.01%)
Oct 10, 2007	33.22	33.43	32.74	33.10	299,688	+0.23(+0.69%)
Oct 09, 2007	32.12	33.05	31.65	32.87	480,488	+0.79(+2.45%)
Oct 08, 2007	32.53	32.53	32.06	32.09	228,609	-0.53(-1.63%)
Oct 05, 2007	31.65	32.62	31.48	32.62	619,261	+1.38(+4.43%)
Oct 04, 2007	31.34	31.40	30.71	31.23	837,434	+0.02(+0.07%)
Oct 03, 2007	31.21	31.33	30.29	31.21	488,950	-0.30(-0.95%)
Oct 02, 2007	30.64	31.56	30.63	31.51	496,706	+1.05(+3.44%)

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.