Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.58	32.79	31.67	32.16	9,152,482	-0.46(-1.40%)
Dec 28, 2007	31.82	32.76	31.82	32.62	8,687,760	+0.73(+2.28%)
Dec 27, 2007	31.20	32.07	31.19	31.89	9,754,894	+0.20(+0.63%)
Dec 26, 2007	31.17	31.86	31.14	31.69	8,187,655	+0.53(+1.69%)
Dec 24, 2007	30.67	31.38	30.42	31.17	4,789,801	+0.50(+1.63%)
Dec 21, 2007	30.20	30.72	29.71	30.67	16,224,966	+0.68(+2.26%)
Dec 20, 2007	28.82	30.04	28.76	29.99	18,165,614	+1.32(+4.62%)
Dec 19, 2007	27.85	28.89	27.64	28.67	12,223,378	+0.83(+2.99%)
Dec 18, 2007	27.68	28.22	27.21	27.83	9,528,202	+0.30(+1.08%)
Dec 17, 2007	27.00	28.13	26.93	27.54	11,042,429	+0.47(+1.74%)
Dec 14, 2007	26.48	27.82	26.30	27.07	11,151,911	+0.54(+2.04%)
Dec 13, 2007	26.71	27.07	26.20	26.53	5,525,821	-0.30(-1.14%)
Dec 12, 2007	26.34	27.00	26.34	26.83	8,189,588	+1.01(+3.92%)
Dec 11, 2007	26.73	26.97	25.71	25.82	7,183,691	-0.93(-3.47%)
Dec 10, 2007	26.81	27.02	26.56	26.75	5,071,565	+0.04(+0.16%)
Dec 07, 2007	26.23	27.02	26.12	26.71	7,767,462	+0.46(+1.77%)
Dec 06, 2007	25.51	26.41	25.47	26.24	8,959,855	+0.73(+2.85%)
Dec 05, 2007	25.79	25.79	25.18	25.51	6,658,981	-0.14(-0.54%)
Dec 04, 2007	24.87	25.83	24.80	25.65	7,563,509	+0.64(+2.58%)
Dec 03, 2007	25.35	25.42	24.88	25.01	4,975,554	-0.17(-0.69%)
Nov 30, 2007	25.30	25.61	24.97	25.18	7,026,217	+0.13(+0.53%)
Nov 29, 2007	24.89	25.41	24.80	25.05	5,166,268	+0.13(+0.53%)
Nov 28, 2007	24.87	25.10	24.51	24.92	6,588,686	+0.19(+0.76%)
Nov 27, 2007	24.62	25.59	24.47	24.73	6,128,546	+0.19(+0.76%)
Nov 26, 2007	24.70	25.29	24.52	24.54	5,512,115	-0.11(-0.45%)
Nov 23, 2007	24.45	24.65	24.08	24.65	3,372,638	+0.32(+1.31%)
Nov 21, 2007	24.97	25.21	24.29	24.34	8,275,389	-0.89(-3.52%)
Nov 20, 2007	25.20	25.49	24.44	25.22	10,737,966	+0.01(+0.06%)
Nov 19, 2007	25.29	25.95	25.11	25.21	12,882,921	-1.04(-3.96%)
Nov 16, 2007	25.82	26.32	25.74	26.25	10,296,159	+0.60(+2.32%)
Nov 15, 2007	26.05	26.05	25.51	25.65	6,491,318	-0.51(-1.93%)
Nov 14, 2007	26.05	26.70	25.96	26.16	10,518,659	+0.27(+1.04%)
Nov 13, 2007	25.27	25.94	24.95	25.89	8,789,883	+0.88(+3.52%)
Nov 12, 2007	25.49	25.87	24.94	25.01	7,052,199	-0.57(-2.25%)
Nov 09, 2007	25.56	25.91	25.47	25.58	9,531,879	-0.23(-0.89%)
Nov 08, 2007	25.30	26.39	25.30	25.81	15,767,290	+0.55(+2.17%)
Nov 07, 2007	25.29	25.63	25.13	25.26	12,196,373	-0.29(-1.14%)
Nov 06, 2007	25.29	26.10	25.18	25.56	22,780,308	+1.64(+6.87%)
Nov 05, 2007	24.14	24.20	23.70	23.91	8,690,868	-0.22(-0.92%)
Nov 02, 2007	24.25	24.34	23.69	24.14	9,148,706	-0.11(-0.46%)
Nov 01, 2007	24.59	24.80	24.18	24.25	11,325,993	-0.54(-2.18%)
Oct 31, 2007	24.53	24.86	24.51	24.79	7,444,177	+0.28(+1.13%)
Oct 30, 2007	24.73	24.77	24.45	24.51	8,014,374	-0.19(-0.79%)
Oct 29, 2007	24.32	24.86	24.31	24.70	7,256,084	+0.42(+1.71%)
Oct 26, 2007	24.33	24.42	24.00	24.29	5,366,927	+0.24(+1.01%)
Oct 25, 2007	23.91	24.13	23.77	24.05	10,864,639	+0.27(+1.14%)
Oct 24, 2007	24.09	24.34	23.34	23.77	10,600,616	-0.48(-1.97%)
Oct 23, 2007	24.22	24.31	24.00	24.25	4,978,904	+0.03(+0.14%)
Oct 22, 2007	23.93	24.25	23.89	24.22	5,237,297	+0.04(+0.17%)
Oct 19, 2007	24.49	24.73	24.07	24.18	16,459,934	-0.42(-1.69%)
Oct 18, 2007	24.55	24.78	24.45	24.59	5,280,603	+0.10(+0.42%)
Oct 17, 2007	24.31	24.54	24.14	24.49	7,891,674	+0.35(+1.43%)
Oct 16, 2007	24.18	24.31	24.03	24.14	6,648,211	-0.04(-0.17%)
Oct 15, 2007	24.54	24.57	23.87	24.18	6,961,458	-0.39(-1.61%)
Oct 12, 2007	24.43	24.65	24.18	24.58	9,884,167	+0.40(+1.66%)
Oct 11, 2007	23.73	24.60	23.56	24.18	15,164,923	+0.67(+2.86%)
Oct 10, 2007	23.23	23.55	23.17	23.50	8,060,279	+0.28(+1.19%)
Oct 09, 2007	22.86	23.28	22.80	23.23	6,420,565	+0.46(+2.01%)
Oct 08, 2007	23.05	23.08	22.60	22.77	3,662,398	-0.17(-0.72%)
Oct 05, 2007	22.96	23.10	22.55	22.94	6,940,238	+0.19(+0.85%)
Oct 04, 2007	22.59	22.90	22.47	22.74	6,635,219	+0.09(+0.40%)
Oct 03, 2007	22.90	22.96	22.51	22.65	8,275,366	-0.37(-1.62%)
Oct 02, 2007	23.04	23.29	22.76	23.03	7,497,058	+0.05(+0.21%)

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.