Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.48	27.56	26.76	27.22	464,542	-0.23(-0.83%)
Dec 28, 2007	26.65	27.56	26.65	27.45	502,642	+0.72(+2.70%)
Dec 27, 2007	26.87	27.07	26.62	26.73	374,865	-0.10(-0.36%)
Dec 26, 2007	26.30	27.15	26.26	26.83	428,523	+0.56(+2.13%)
Dec 24, 2007	26.51	26.51	26.00	26.27	185,644	-0.10(-0.37%)
Dec 21, 2007	26.30	27.48	26.09	26.36	826,019	+0.53(+2.04%)
Dec 20, 2007	25.65	25.94	25.05	25.84	579,999	+0.49(+1.95%)
Dec 19, 2007	24.94	25.37	24.76	25.34	588,881	+0.49(+1.96%)
Dec 18, 2007	25.06	25.16	24.63	24.86	1,043,672	+0.15(+0.59%)
Dec 17, 2007	24.99	25.06	24.55	24.71	623,942	-0.39(-1.55%)
Dec 14, 2007	25.46	25.91	24.82	25.10	479,714	-0.44(-1.71%)
Dec 13, 2007	25.71	26.16	25.37	25.54	697,307	-0.58(-2.23%)
Dec 12, 2007	26.37	26.66	25.93	26.12	827,936	+0.38(+1.48%)
Dec 11, 2007	26.61	26.96	25.68	25.74	550,765	-0.97(-3.64%)
Dec 10, 2007	26.42	27.08	26.24	26.71	689,402	+0.29(+1.10%)
Dec 07, 2007	27.54	27.54	25.75	26.42	1,299,880	-0.82(-3.01%)
Dec 06, 2007	26.50	27.50	26.27	27.24	1,029,339	+0.74(+2.78%)
Dec 05, 2007	26.67	26.75	26.23	26.50	1,397,204	+0.48(+1.84%)
Dec 04, 2007	24.98	26.50	24.98	26.02	1,368,218	+0.76(+3.02%)
Dec 03, 2007	25.01	26.10	24.94	25.26	1,041,458	+0.19(+0.78%)
Nov 30, 2007	24.58	25.30	24.30	25.07	1,487,004	+0.88(+3.65%)
Nov 29, 2007	23.49	24.26	23.49	24.18	1,873,447	+0.59(+2.51%)
Nov 28, 2007	23.10	23.63	22.93	23.59	1,569,897	+0.49(+2.11%)
Nov 27, 2007	23.10	23.51	22.72	23.10	621,667	+0.03(+0.14%)
Nov 26, 2007	22.86	23.44	22.81	23.07	562,946	-0.15(-0.63%)
Nov 23, 2007	22.99	23.37	22.64	23.22	120,761	+0.78(+3.47%)
Nov 21, 2007	23.15	23.40	22.37	22.44	591,724	-0.88(-3.79%)
Nov 20, 2007	22.92	23.52	22.80	23.32	1,167,676	+0.77(+3.42%)
Nov 19, 2007	22.99	23.48	22.44	22.55	756,493	-0.95(-4.04%)
Nov 16, 2007	23.16	23.53	22.29	23.50	974,725	+0.38(+1.65%)
Nov 15, 2007	22.92	23.51	22.72	23.12	803,883	+0.01(+0.04%)
Nov 14, 2007	23.59	23.74	23.06	23.11	886,405	-0.39(-1.66%)
Nov 13, 2007	23.79	23.95	23.07	23.50	1,336,639	+0.15(+0.62%)
Nov 12, 2007	23.23	23.66	23.01	23.36	1,573,844	-0.11(-0.48%)
Nov 09, 2007	23.31	23.59	22.62	23.47	1,781,938	+0.28(+1.19%)
Nov 08, 2007	23.22	23.27	22.12	23.19	1,926,907	+0.45(+2.00%)
Nov 07, 2007	23.02	23.31	22.32	22.74	5,915,565	-0.75(-3.18%)
Nov 06, 2007	24.83	25.18	23.35	23.49	1,355,758	-1.26(-5.11%)
Nov 05, 2007	25.26	25.54	24.47	24.75	596,526	-0.20(-0.81%)
Nov 02, 2007	25.76	25.82	24.24	24.95	861,611	-0.42(-1.66%)
Nov 01, 2007	28.26	28.26	24.64	25.37	1,496,728	-4.04(-13.73%)
Oct 31, 2007	29.56	29.66	28.22	29.41	855,937	+0.33(+1.14%)
Oct 30, 2007	28.41	31.31	28.33	29.08	1,813,146	+0.97(+3.46%)
Oct 29, 2007	30.34	30.74	27.55	28.11	748,251	-2.33(-7.67%)
Oct 26, 2007	29.23	30.75	29.20	30.44	827,385	+1.56(+5.39%)
Oct 25, 2007	27.97	29.31	27.61	28.88	625,639	+0.37(+1.31%)
Oct 24, 2007	27.77	28.69	27.63	28.51	709,889	+0.47(+1.68%)
Oct 23, 2007	26.89	28.17	26.51	28.04	706,435	+1.68(+6.37%)
Oct 22, 2007	24.88	26.50	24.60	26.36	466,516	+1.45(+5.82%)
Oct 19, 2007	25.54	25.74	24.86	24.91	382,883	-0.62(-2.44%)
Oct 18, 2007	25.43	25.72	25.37	25.54	268,166	+0.00(+0.00%)
Oct 17, 2007	26.23	26.24	25.08	25.54	825,592	-0.41(-1.59%)
Oct 16, 2007	25.59	26.06	25.35	25.95	329,719	+0.38(+1.49%)
Oct 15, 2007	25.44	25.80	25.03	25.57	325,771	+0.11(+0.45%)
Oct 12, 2007	25.33	25.71	25.18	25.46	368,204	+0.11(+0.42%)
Oct 11, 2007	25.54	25.93	24.82	25.35	343,164	-0.19(-0.76%)
Oct 10, 2007	25.59	25.82	24.93	25.54	337,922	-0.19(-0.76%)
Oct 09, 2007	25.63	25.84	25.10	25.74	456,401	+0.02(+0.09%)
Oct 08, 2007	25.74	25.94	25.22	25.72	252,377	-0.19(-0.75%)
Oct 05, 2007	25.67	26.19	25.62	25.91	361,420	+0.52(+2.04%)
Oct 04, 2007	25.48	26.38	25.19	25.39	423,343	+0.06(+0.26%)
Oct 03, 2007	24.92	25.93	24.81	25.33	566,554	+0.30(+1.20%)
Oct 02, 2007	24.30	25.04	24.12	25.03	362,753	+0.89(+3.70%)

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.