Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.99	33.20	32.80	32.85	1,147,044	-0.31(-0.93%)
Dec 28, 2007	33.19	33.42	33.09	33.16	1,023,621	+0.07(+0.21%)
Dec 27, 2007	33.46	33.48	33.07	33.09	1,232,356	-0.41(-1.23%)
Dec 26, 2007	33.53	33.64	33.32	33.50	968,139	-0.09(-0.26%)
Dec 24, 2007	33.64	33.71	33.39	33.59	561,926	+0.04(+0.13%)
Dec 21, 2007	33.41	33.63	33.24	33.54	2,189,064	+0.45(+1.36%)
Dec 20, 2007	33.41	33.45	33.00	33.09	1,606,165	-0.11(-0.32%)
Dec 19, 2007	33.44	33.44	32.91	33.20	2,318,189	-0.09(-0.28%)
Dec 18, 2007	33.46	33.61	33.04	33.29	1,616,700	+0.01(+0.04%)
Dec 17, 2007	33.51	33.78	33.28	33.28	2,754,521	-0.31(-0.93%)
Dec 14, 2007	33.69	33.84	33.54	33.59	2,303,026	-0.23(-0.69%)
Dec 13, 2007	33.48	33.83	33.48	33.83	2,279,680	+0.19(+0.56%)
Dec 12, 2007	34.58	34.58	33.31	33.64	4,204,583	-0.25(-0.74%)
Dec 11, 2007	34.17	34.49	33.86	33.89	3,055,434	-0.30(-0.88%)
Dec 10, 2007	34.04	34.23	33.88	34.19	1,571,163	+0.22(+0.65%)
Dec 07, 2007	34.23	34.28	33.83	33.97	2,011,155	-0.27(-0.79%)
Dec 06, 2007	33.78	34.29	33.78	34.24	1,584,290	+0.18(+0.51%)
Dec 05, 2007	33.77	34.16	33.53	34.06	2,427,682	+0.55(+1.63%)
Dec 04, 2007	33.52	33.84	33.49	33.52	2,811,746	-0.20(-0.59%)
Dec 03, 2007	34.05	34.05	33.49	33.72	1,885,156	-0.14(-0.41%)
Nov 30, 2007	34.01	34.11	33.64	33.86	2,475,111	-0.09(-0.26%)
Nov 29, 2007	33.76	34.03	33.26	33.95	2,908,592	+0.01(+0.02%)
Nov 28, 2007	33.26	33.99	33.14	33.94	3,216,647	+0.68(+2.05%)
Nov 27, 2007	32.97	33.39	32.85	33.26	2,490,524	+0.39(+1.20%)
Nov 26, 2007	33.10	33.32	32.83	32.86	1,946,894	-0.32(-0.96%)
Nov 23, 2007	33.42	33.42	32.99	33.18	1,182,557	+0.05(+0.15%)
Nov 21, 2007	33.11	33.62	32.98	33.13	3,055,592	-0.18(-0.55%)
Nov 20, 2007	32.97	33.49	32.77	33.31	3,280,657	+0.46(+1.39%)
Nov 19, 2007	32.79	33.12	32.69	32.85	2,566,209	-0.21(-0.63%)
Nov 16, 2007	32.91	33.09	32.56	33.06	2,901,090	+0.31(+0.96%)
Nov 15, 2007	32.64	33.06	32.64	32.75	2,310,595	-0.09(-0.29%)
Nov 14, 2007	32.94	33.19	32.80	32.84	2,263,610	-0.17(-0.51%)
Nov 13, 2007	32.60	33.01	32.58	33.01	2,423,373	+0.37(+1.13%)
Nov 12, 2007	32.83	33.00	32.48	32.64	4,255,655	-0.18(-0.55%)
Nov 09, 2007	32.60	33.27	32.60	32.82	3,907,517	-0.13(-0.38%)
Nov 08, 2007	32.42	33.07	32.40	32.95	4,402,868	+0.48(+1.47%)
Nov 07, 2007	32.26	32.92	32.26	32.47	2,982,753	-0.26(-0.78%)
Nov 06, 2007	32.60	32.88	32.46	32.73	2,763,679	+0.10(+0.31%)
Nov 05, 2007	32.93	33.04	32.46	32.63	3,840,836	-0.31(-0.95%)
Nov 02, 2007	32.91	33.01	32.67	32.94	3,106,827	+0.09(+0.29%)
Nov 01, 2007	32.89	33.18	32.81	32.85	4,558,808	-0.23(-0.68%)
Oct 31, 2007	32.57	33.09	32.33	33.07	4,079,975	+0.51(+1.58%)
Oct 30, 2007	32.90	33.29	32.35	32.56	6,487,706	-0.71(-2.15%)
Oct 29, 2007	33.52	33.59	32.58	33.27	8,461,455	-0.83(-2.44%)
Oct 26, 2007	34.13	34.46	33.84	34.11	3,224,939	+0.10(+0.29%)
Oct 25, 2007	34.10	34.10	33.86	34.01	3,145,612	-0.04(-0.11%)
Oct 24, 2007	33.88	34.20	33.71	34.05	3,472,495	+0.06(+0.18%)
Oct 23, 2007	33.52	34.02	33.32	33.98	3,071,872	+0.26(+0.76%)
Oct 22, 2007	33.30	33.86	33.29	33.73	2,218,592	+0.21(+0.62%)
Oct 19, 2007	33.66	33.97	33.52	33.52	2,732,858	-0.33(-0.96%)
Oct 18, 2007	34.05	34.33	33.76	33.84	2,791,914	-0.29(-0.84%)
Oct 17, 2007	34.38	34.43	34.01	34.13	2,521,374	-0.04(-0.11%)
Oct 16, 2007	34.13	34.38	34.02	34.17	2,510,999	+0.08(+0.24%)
Oct 15, 2007	34.33	34.54	33.96	34.09	2,183,318	-0.36(-1.05%)
Oct 12, 2007	34.19	34.52	34.10	34.45	1,913,224	+0.39(+1.16%)
Oct 11, 2007	34.58	34.68	33.95	34.06	2,686,890	-0.46(-1.34%)
Oct 10, 2007	34.58	34.72	34.42	34.52	1,070,829	-0.16(-0.45%)
Oct 09, 2007	34.46	34.68	34.40	34.68	1,768,010	+0.22(+0.64%)
Oct 08, 2007	34.59	34.70	34.37	34.46	1,483,104	-0.08(-0.24%)
Oct 05, 2007	34.58	34.71	34.40	34.54	1,588,607	+0.09(+0.25%)
Oct 04, 2007	34.29	34.57	34.29	34.45	1,849,252	+0.20(+0.59%)
Oct 03, 2007	34.69	34.74	34.16	34.25	2,194,969	-0.55(-1.58%)
Oct 02, 2007	35.02	35.09	34.57	34.80	2,573,247	-0.24(-0.70%)

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.