Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.01	33.22	32.82	32.87	1,146,362	-0.31(-0.93%)
Dec 28, 2007	33.21	33.44	33.11	33.18	1,023,013	+0.07(+0.21%)
Dec 27, 2007	33.48	33.50	33.09	33.11	1,231,623	-0.41(-1.23%)
Dec 26, 2007	33.55	33.66	33.34	33.52	967,563	-0.09(-0.26%)
Dec 24, 2007	33.66	33.73	33.41	33.61	561,592	+0.04(+0.13%)
Dec 21, 2007	33.43	33.65	33.26	33.56	2,187,762	+0.45(+1.36%)
Dec 20, 2007	33.43	33.47	33.02	33.11	1,605,210	-0.11(-0.32%)
Dec 19, 2007	33.46	33.46	32.93	33.22	2,316,811	-0.09(-0.28%)
Dec 18, 2007	33.48	33.63	33.06	33.31	1,615,739	+0.01(+0.04%)
Dec 17, 2007	33.53	33.80	33.30	33.30	2,752,883	-0.31(-0.93%)
Dec 14, 2007	33.71	33.86	33.56	33.61	2,301,657	-0.23(-0.69%)
Dec 13, 2007	33.50	33.85	33.50	33.85	2,278,324	+0.19(+0.56%)
Dec 12, 2007	34.60	34.60	33.33	33.66	4,202,083	-0.25(-0.74%)
Dec 11, 2007	34.19	34.51	33.88	33.91	3,053,617	-0.30(-0.88%)
Dec 10, 2007	34.06	34.25	33.90	34.21	1,570,229	+0.22(+0.65%)
Dec 07, 2007	34.25	34.30	33.85	33.99	2,009,959	-0.27(-0.79%)
Dec 06, 2007	33.80	34.31	33.80	34.26	1,583,348	+0.18(+0.52%)
Dec 05, 2007	33.79	34.18	33.55	34.08	2,426,239	+0.55(+1.63%)
Dec 04, 2007	33.54	33.86	33.51	33.54	2,810,074	-0.20(-0.59%)
Dec 03, 2007	34.07	34.07	33.51	33.74	1,884,036	-0.14(-0.41%)
Nov 30, 2007	34.03	34.13	33.66	33.88	2,473,639	-0.09(-0.26%)
Nov 29, 2007	33.78	34.05	33.28	33.97	2,906,862	+0.01(+0.02%)
Nov 28, 2007	33.28	34.01	33.16	33.96	3,214,735	+0.68(+2.05%)
Nov 27, 2007	32.99	33.41	32.87	33.28	2,489,043	+0.40(+1.20%)
Nov 26, 2007	33.12	33.34	32.85	32.88	1,945,737	-0.32(-0.96%)
Nov 23, 2007	33.44	33.44	33.01	33.20	1,181,854	+0.05(+0.15%)
Nov 21, 2007	33.13	33.64	33.00	33.15	3,053,775	-0.18(-0.55%)
Nov 20, 2007	32.99	33.51	32.79	33.33	3,278,707	+0.46(+1.39%)
Nov 19, 2007	32.81	33.14	32.71	32.87	2,564,683	-0.21(-0.63%)
Nov 16, 2007	32.92	33.11	32.58	33.08	2,899,365	+0.31(+0.96%)
Nov 15, 2007	32.66	33.08	32.66	32.77	2,309,221	-0.09(-0.29%)
Nov 14, 2007	32.96	33.21	32.82	32.86	2,262,264	-0.17(-0.51%)
Nov 13, 2007	32.62	33.03	32.60	33.03	2,421,932	+0.37(+1.13%)
Nov 12, 2007	32.85	33.02	32.50	32.66	4,253,125	-0.18(-0.55%)
Nov 09, 2007	32.62	33.29	32.62	32.84	3,905,194	-0.13(-0.38%)
Nov 08, 2007	32.44	33.09	32.42	32.97	4,400,250	+0.48(+1.47%)
Nov 07, 2007	32.28	32.94	32.28	32.49	2,980,980	-0.26(-0.79%)
Nov 06, 2007	32.62	32.90	32.48	32.75	2,762,036	+0.10(+0.31%)
Nov 05, 2007	32.95	33.06	32.48	32.65	3,838,553	-0.31(-0.95%)
Nov 02, 2007	32.93	33.03	32.69	32.96	3,104,980	+0.09(+0.29%)
Nov 01, 2007	32.91	33.20	32.83	32.87	4,556,097	-0.23(-0.68%)
Oct 31, 2007	32.59	33.11	32.35	33.09	4,077,549	+0.51(+1.58%)
Oct 30, 2007	32.92	33.31	32.37	32.58	6,483,849	-0.71(-2.15%)
Oct 29, 2007	33.54	33.61	32.60	33.29	8,456,425	-0.83(-2.44%)
Oct 26, 2007	34.15	34.48	33.86	34.13	3,223,022	+0.10(+0.29%)
Oct 25, 2007	34.12	34.12	33.88	34.03	3,143,742	-0.04(-0.11%)
Oct 24, 2007	33.90	34.22	33.73	34.07	3,470,431	+0.06(+0.18%)
Oct 23, 2007	33.54	34.04	33.34	34.00	3,070,046	+0.26(+0.76%)
Oct 22, 2007	33.32	33.88	33.31	33.75	2,217,273	+0.21(+0.62%)
Oct 19, 2007	33.68	33.99	33.54	33.54	2,731,234	-0.33(-0.96%)
Oct 18, 2007	34.07	34.35	33.78	33.86	2,790,254	-0.29(-0.84%)
Oct 17, 2007	34.40	34.45	34.03	34.15	2,519,875	-0.04(-0.11%)
Oct 16, 2007	34.15	34.40	34.04	34.19	2,509,506	+0.08(+0.24%)
Oct 15, 2007	34.35	34.56	33.98	34.11	2,182,020	-0.36(-1.05%)
Oct 12, 2007	34.21	34.54	34.12	34.47	1,912,087	+0.39(+1.16%)
Oct 11, 2007	34.60	34.70	33.97	34.08	2,685,293	-0.46(-1.34%)
Oct 10, 2007	34.60	34.74	34.44	34.54	1,070,193	-0.16(-0.45%)
Oct 09, 2007	34.48	34.70	34.42	34.70	1,766,959	+0.22(+0.64%)
Oct 08, 2007	34.61	34.72	34.39	34.48	1,482,223	-0.08(-0.24%)
Oct 05, 2007	34.60	34.73	34.42	34.56	1,587,663	+0.09(+0.25%)
Oct 04, 2007	34.31	34.59	34.31	34.47	1,848,153	+0.20(+0.59%)
Oct 03, 2007	34.71	34.76	34.18	34.27	2,193,664	-0.55(-1.58%)
Oct 02, 2007	35.04	35.11	34.59	34.82	2,571,717	-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.