Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.50	35.11	33.50	34.41	1,282,888	+0.87(+2.60%)
Dec 28, 2007	33.29	33.99	32.80	33.54	833,319	+0.74(+2.25%)
Dec 27, 2007	32.65	33.18	32.65	32.80	556,622	-0.08(-0.24%)
Dec 26, 2007	33.85	33.85	32.71	32.88	826,076	-0.33(-0.99%)
Dec 24, 2007	32.82	33.31	32.46	33.21	906,817	+0.77(+2.36%)
Dec 21, 2007	32.42	32.70	31.96	32.44	1,110,974	+0.15(+0.45%)
Dec 20, 2007	31.87	32.46	31.87	32.30	1,627,634	+0.20(+0.63%)
Dec 19, 2007	30.16	32.12	30.12	32.10	1,795,795	+2.04(+6.80%)
Dec 18, 2007	27.86	30.35	27.86	30.05	1,682,280	+2.00(+7.12%)
Dec 17, 2007	27.52	28.26	27.51	28.05	1,142,871	+0.76(+2.77%)
Dec 14, 2007	27.11	27.70	26.76	27.30	779,240	+0.32(+1.19%)
Dec 13, 2007	27.13	27.18	26.55	26.98	733,473	+0.03(+0.11%)
Dec 12, 2007	27.98	28.26	26.31	26.95	871,566	-0.08(-0.29%)
Dec 11, 2007	28.66	29.55	27.03	27.03	843,258	-1.82(-6.31%)
Dec 10, 2007	28.69	28.90	27.98	28.85	702,866	+0.36(+1.26%)
Dec 07, 2007	27.87	28.59	27.74	28.49	909,912	+0.53(+1.91%)
Dec 06, 2007	26.77	28.08	26.77	27.96	727,715	+1.09(+4.04%)
Dec 05, 2007	26.48	27.31	26.28	26.87	511,490	+0.46(+1.72%)
Dec 04, 2007	27.18	27.43	26.37	26.42	672,818	-1.13(-4.12%)
Dec 03, 2007	27.88	27.88	27.13	27.55	763,755	-0.02(-0.07%)
Nov 30, 2007	27.14	28.39	27.14	27.57	1,537,029	+0.83(+3.12%)
Nov 29, 2007	26.93	27.09	25.87	26.74	1,092,024	-0.50(-1.85%)
Nov 28, 2007	26.40	27.24	26.39	27.24	1,072,902	+0.85(+3.23%)
Nov 27, 2007	27.22	27.22	25.93	26.39	742,059	-0.36(-1.34%)
Nov 26, 2007	27.45	27.48	26.59	26.75	655,206	-0.83(-3.02%)
Nov 23, 2007	27.30	27.68	27.20	27.58	298,498	+0.38(+1.39%)
Nov 21, 2007	27.63	27.91	27.20	27.20	1,161,125	-0.84(-3.01%)
Nov 20, 2007	28.10	28.36	27.15	28.04	1,083,620	-0.13(-0.45%)
Nov 19, 2007	29.67	29.67	28.17	28.17	1,178,358	-1.39(-4.69%)
Nov 16, 2007	29.80	29.84	29.16	29.56	732,978	+0.05(+0.16%)
Nov 15, 2007	29.56	29.71	29.17	29.51	865,787	-0.05(-0.16%)
Nov 14, 2007	30.23	30.24	29.48	29.56	610,282	-0.32(-1.07%)
Nov 13, 2007	29.56	29.88	29.15	29.88	1,098,694	+0.74(+2.53%)
Nov 12, 2007	28.99	29.64	28.68	29.14	667,476	+0.24(+0.84%)
Nov 09, 2007	29.80	29.80	28.68	28.90	1,280,759	-0.91(-3.06%)
Nov 08, 2007	31.15	31.15	29.09	29.81	1,226,331	-0.87(-2.84%)
Nov 07, 2007	30.83	31.01	30.51	30.68	1,066,910	-0.69(-2.19%)
Nov 06, 2007	32.95	32.95	30.87	31.37	954,430	-1.12(-3.46%)
Nov 05, 2007	31.98	32.85	31.78	32.49	626,392	+0.30(+0.93%)
Nov 02, 2007	32.52	32.71	31.59	32.19	566,115	-0.27(-0.84%)
Nov 01, 2007	32.42	33.67	31.66	32.46	1,104,885	-0.35(-1.06%)
Oct 31, 2007	33.28	33.56	32.25	32.81	577,260	-0.08(-0.24%)
Oct 30, 2007	32.75	33.10	32.64	32.89	389,965	+0.21(+0.65%)
Oct 29, 2007	32.74	32.91	32.10	32.68	498,421	+0.03(+0.09%)
Oct 26, 2007	32.85	33.11	31.91	32.65	417,621	-0.17(-0.53%)
Oct 25, 2007	32.02	32.91	31.42	32.82	829,051	+0.98(+3.07%)
Oct 24, 2007	31.33	31.84	31.04	31.84	980,847	+0.25(+0.80%)
Oct 23, 2007	31.27	31.59	30.73	31.59	707,386	+0.59(+1.91%)
Oct 22, 2007	30.14	31.29	30.04	31.00	1,104,163	+0.46(+1.49%)
Oct 19, 2007	30.78	30.88	30.24	30.54	805,729	-0.39(-1.25%)
Oct 18, 2007	30.77	31.04	30.42	30.93	939,983	-0.10(-0.31%)
Oct 17, 2007	32.50	32.51	30.58	31.03	1,999,051	-0.78(-2.44%)
Oct 16, 2007	32.90	32.90	31.76	31.80	1,113,244	-1.18(-3.58%)
Oct 15, 2007	34.51	34.66	32.64	32.99	632,365	-1.44(-4.19%)
Oct 12, 2007	35.43	35.68	34.13	34.43	525,561	-1.09(-3.06%)
Oct 11, 2007	35.88	36.73	34.97	35.52	1,507,440	+0.37(+1.05%)
Oct 10, 2007	34.13	35.37	33.65	35.15	804,594	+0.74(+2.14%)
Oct 09, 2007	33.35	34.41	33.16	34.41	816,151	+1.42(+4.32%)
Oct 08, 2007	33.41	33.75	32.06	32.99	1,504,451	-0.11(-0.32%)
Oct 05, 2007	33.23	33.57	32.91	33.09	865,994	+0.00(+0.00%)
Oct 04, 2007	33.72	33.72	32.79	33.09	1,788,331	-0.65(-1.92%)
Oct 03, 2007	33.34	33.88	33.08	33.74	590,778	+0.42(+1.25%)
Oct 02, 2007	32.89	33.33	32.37	33.33	1,285,060	+0.43(+1.30%)

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.