Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.06	24.10	23.70	23.70	489,954	-0.36(-1.50%)
Dec 28, 2007	24.06	24.18	23.99	24.06	246,016	+0.03(+0.12%)
Dec 27, 2007	23.84	24.10	23.80	24.03	400,488	+0.16(+0.69%)
Dec 26, 2007	23.68	23.88	23.68	23.87	212,926	+0.14(+0.59%)
Dec 24, 2007	23.68	23.91	23.68	23.73	159,090	+0.14(+0.58%)
Dec 21, 2007	23.50	23.78	23.50	23.59	382,575	+0.10(+0.42%)
Dec 20, 2007	23.77	23.80	23.49	23.49	331,714	-0.14(-0.60%)
Dec 19, 2007	23.77	23.92	23.54	23.63	278,683	+0.08(+0.34%)
Dec 18, 2007	23.45	23.69	23.26	23.55	546,097	+0.46(+1.99%)
Dec 17, 2007	23.24	23.28	22.98	23.09	405,395	-0.24(-1.02%)
Dec 14, 2007	23.65	23.65	23.28	23.33	309,749	-0.28(-1.19%)
Dec 13, 2007	23.85	23.85	23.51	23.62	280,789	-0.13(-0.53%)
Dec 12, 2007	23.56	23.91	23.56	23.74	310,711	+0.20(+0.86%)
Dec 11, 2007	23.60	23.80	23.45	23.54	248,866	+0.01(+0.06%)
Dec 10, 2007	23.45	23.69	23.45	23.53	246,957	-0.03(-0.14%)
Dec 07, 2007	24.04	24.04	23.45	23.56	587,340	-0.41(-1.70%)
Dec 06, 2007	24.00	24.22	23.96	23.97	259,741	-0.13(-0.53%)
Dec 05, 2007	24.30	24.30	24.07	24.09	194,539	+0.10(+0.43%)
Dec 04, 2007	24.46	24.46	23.99	23.99	278,717	-0.37(-1.52%)
Dec 03, 2007	23.89	24.41	23.89	24.36	488,135	+0.36(+1.48%)
Nov 30, 2007	24.32	24.41	24.00	24.00	510,847	-0.16(-0.66%)
Nov 29, 2007	24.15	24.44	23.68	24.16	1,111,066	-0.89(-3.54%)
Nov 28, 2007	24.98	25.13	24.93	25.05	312,035	+0.06(+0.23%)
Nov 27, 2007	25.26	25.26	24.86	24.99	584,099	+0.02(+0.07%)
Nov 26, 2007	24.71	25.00	24.71	24.98	356,353	+0.26(+1.06%)
Nov 23, 2007	24.85	24.85	24.57	24.71	114,732	+0.05(+0.19%)
Nov 21, 2007	24.71	24.71	24.49	24.67	286,825	+0.00(+0.00%)
Nov 20, 2007	24.54	24.70	24.41	24.67	297,274	+0.08(+0.34%)
Nov 19, 2007	24.45	24.60	24.44	24.58	323,293	+0.06(+0.25%)
Nov 16, 2007	24.33	24.56	24.33	24.52	189,466	+0.08(+0.35%)
Nov 15, 2007	24.38	25.04	24.38	24.44	347,442	+0.00(+0.02%)
Nov 14, 2007	24.37	24.80	24.37	24.43	213,935	-0.04(-0.15%)
Nov 13, 2007	24.76	24.76	24.33	24.47	890,970	+0.05(+0.19%)
Nov 12, 2007	24.50	24.50	24.28	24.42	288,317	+0.12(+0.48%)
Nov 09, 2007	24.31	24.48	24.25	24.30	176,829	-0.04(-0.15%)
Nov 08, 2007	24.27	24.52	24.08	24.34	322,024	+0.12(+0.48%)
Nov 07, 2007	24.41	24.62	24.22	24.22	202,163	-0.38(-1.56%)
Nov 06, 2007	24.62	24.94	24.43	24.61	324,146	-0.06(-0.23%)
Nov 05, 2007	25.17	25.17	24.61	24.67	334,732	-0.45(-1.81%)
Nov 02, 2007	25.19	25.34	24.75	25.12	453,162	+0.01(+0.04%)
Nov 01, 2007	24.98	25.40	24.85	25.11	715,036	+0.22(+0.87%)
Oct 31, 2007	24.92	25.13	24.65	24.90	889,477	+0.25(+1.03%)
Oct 30, 2007	24.07	24.82	24.07	24.64	629,735	+0.41(+1.68%)
Oct 29, 2007	23.92	24.36	23.92	24.23	532,705	+0.38(+1.59%)
Oct 26, 2007	23.96	24.03	23.76	23.85	304,098	+0.18(+0.77%)
Oct 25, 2007	23.63	23.73	23.58	23.67	221,569	+0.11(+0.46%)
Oct 24, 2007	23.54	23.62	23.39	23.56	196,405	+0.03(+0.14%)
Oct 23, 2007	23.47	23.61	23.24	23.53	351,867	+0.16(+0.70%)
Oct 22, 2007	23.56	23.56	23.14	23.37	412,217	-0.29(-1.21%)
Oct 19, 2007	23.91	23.91	23.59	23.65	229,246	-0.19(-0.79%)
Oct 18, 2007	23.83	23.97	23.74	23.84	162,711	+0.11(+0.45%)
Oct 17, 2007	23.77	23.91	23.62	23.73	161,432	-0.04(-0.16%)
Oct 16, 2007	23.98	24.02	23.73	23.77	211,760	-0.21(-0.86%)
Oct 15, 2007	24.05	24.10	23.92	23.98	263,367	-0.04(-0.16%)
Oct 12, 2007	24.10	24.10	23.95	24.01	254,623	+0.05(+0.22%)
Oct 11, 2007	24.15	24.24	23.89	23.96	472,781	-0.05(-0.20%)
Oct 10, 2007	23.66	24.06	23.54	24.01	1,096,119	+0.45(+1.89%)
Oct 09, 2007	23.40	23.62	23.40	23.56	317,320	+0.16(+0.70%)
Oct 08, 2007	23.57	23.60	23.40	23.40	497,518	-0.13(-0.54%)
Oct 05, 2007	23.26	23.58	23.19	23.53	349,734	+0.38(+1.62%)
Oct 04, 2007	23.00	23.20	22.85	23.15	218,797	+0.25(+1.09%)
Oct 03, 2007	23.10	23.14	22.88	22.90	234,151	-0.14(-0.61%)
Oct 02, 2007	22.97	23.09	22.85	23.04	293,222	+0.08(+0.33%)

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.