Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.20	28.58	28.18	28.21	16,007,916	-0.14(-0.50%)
Dec 28, 2007	28.54	28.62	28.27	28.35	25,682,084	-0.10(-0.35%)
Dec 27, 2007	28.79	29.03	28.43	28.45	22,329,962	-0.47(-1.63%)
Dec 26, 2007	28.76	29.09	28.76	28.92	16,952,198	-0.03(-0.12%)
Dec 24, 2007	28.75	28.99	28.75	28.96	13,618,393	+0.06(+0.19%)
Dec 21, 2007	28.88	29.04	28.74	28.90	46,672,700	-0.07(-0.24%)
Dec 20, 2007	28.76	28.97	28.66	28.97	29,108,660	+0.35(+1.23%)
Dec 19, 2007	28.40	28.82	28.25	28.62	31,176,424	+0.28(+0.99%)
Dec 18, 2007	28.52	28.58	28.14	28.34	27,499,182	-0.03(-0.12%)
Dec 17, 2007	28.59	28.73	28.34	28.37	27,776,766	-0.30(-1.04%)
Dec 14, 2007	29.01	29.06	28.65	28.67	31,648,582	-0.35(-1.21%)
Dec 13, 2007	28.92	29.08	28.71	29.02	37,527,328	+0.02(+0.06%)
Dec 12, 2007	29.07	29.27	28.73	29.00	38,068,376	+0.23(+0.79%)
Dec 11, 2007	29.01	29.24	28.75	28.78	24,514,534	-0.41(-1.41%)
Dec 10, 2007	29.10	29.27	28.96	29.19	20,214,030	+0.22(+0.77%)
Dec 07, 2007	29.15	29.26	28.88	28.96	33,042,120	-0.07(-0.26%)
Dec 06, 2007	28.95	29.06	28.84	29.04	24,106,128	+0.00(+0.00%)
Dec 05, 2007	29.10	29.19	28.89	29.04	31,135,738	+0.15(+0.50%)
Dec 04, 2007	28.84	29.30	28.84	28.89	29,677,038	-0.06(-0.21%)
Dec 03, 2007	28.86	29.10	28.74	28.95	25,829,706	+0.00(+0.01%)
Nov 30, 2007	28.64	28.95	28.42	28.95	37,640,656	+0.59(+2.08%)
Nov 29, 2007	27.62	28.42	27.62	28.36	44,110,488	+0.71(+2.55%)
Nov 28, 2007	27.60	27.69	27.44	27.65	43,583,400	+0.28(+1.01%)
Nov 27, 2007	26.87	27.60	26.87	27.38	36,352,740	+0.71(+2.67%)
Nov 26, 2007	27.18	27.45	26.61	26.66	36,383,484	-0.57(-2.10%)
Nov 23, 2007	27.15	27.39	27.10	27.24	20,505,308	+0.21(+0.77%)
Nov 21, 2007	27.29	27.55	27.03	27.03	25,436,716	-0.52(-1.90%)
Nov 20, 2007	27.66	27.77	27.36	27.55	28,117,370	-0.01(-0.04%)
Nov 19, 2007	27.15	27.75	27.15	27.56	37,945,296	+0.25(+0.90%)
Nov 16, 2007	27.17	27.45	27.02	27.31	35,112,068	+0.34(+1.26%)
Nov 15, 2007	26.80	27.06	26.80	26.97	31,404,144	+0.02(+0.07%)
Nov 14, 2007	27.30	27.30	26.92	26.96	22,806,850	-0.24(-0.86%)
Nov 13, 2007	27.22	27.23	26.77	27.19	39,945,520	+0.14(+0.52%)
Nov 12, 2007	27.15	27.35	27.00	27.05	27,601,960	-0.09(-0.33%)
Nov 09, 2007	27.34	27.43	27.12	27.14	41,067,204	-0.00(-0.01%)
Nov 08, 2007	27.00	27.22	26.86	27.14	39,966,424	+0.28(+1.03%)
Nov 07, 2007	27.09	27.22	26.81	26.87	24,726,086	-0.36(-1.32%)
Nov 06, 2007	26.87	27.25	26.87	27.22	17,609,706	+0.22(+0.80%)
Nov 05, 2007	26.87	27.14	26.79	27.01	16,482,399	+0.09(+0.35%)
Nov 02, 2007	26.91	27.15	26.78	26.91	21,022,344	+0.09(+0.32%)
Nov 01, 2007	27.20	27.25	26.77	26.83	25,859,640	-0.39(-1.44%)
Oct 31, 2007	27.19	27.31	27.02	27.22	24,712,942	+0.06(+0.23%)
Oct 30, 2007	27.19	27.33	27.14	27.16	19,453,940	-0.08(-0.29%)
Oct 29, 2007	27.35	27.43	27.16	27.24	16,520,484	+0.00(+0.00%)
Oct 26, 2007	27.08	27.34	26.84	27.24	25,074,366	+0.27(+0.98%)
Oct 25, 2007	27.02	27.17	26.89	26.97	21,311,752	-0.04(-0.14%)
Oct 24, 2007	26.94	27.19	26.66	27.01	25,734,522	+0.10(+0.37%)
Oct 23, 2007	26.84	26.95	26.62	26.91	24,038,588	+0.23(+0.87%)
Oct 22, 2007	26.28	26.76	26.28	26.68	25,812,486	+0.36(+1.38%)
Oct 19, 2007	26.27	26.59	26.02	26.31	43,494,236	-0.15(-0.55%)
Oct 18, 2007	26.56	26.61	26.41	26.46	26,411,824	-0.03(-0.13%)
Oct 17, 2007	26.69	26.69	26.33	26.49	40,286,328	+0.09(+0.34%)
Oct 16, 2007	26.37	26.59	26.30	26.40	31,638,486	+0.14(+0.53%)
Oct 15, 2007	26.22	26.33	26.02	26.27	19,220,860	+0.12(+0.44%)
Oct 12, 2007	26.12	26.19	26.08	26.15	25,848,580	+0.04(+0.16%)
Oct 11, 2007	26.13	26.14	25.91	26.11	20,061,852	-0.02(-0.07%)
Oct 10, 2007	26.11	26.13	26.00	26.13	21,807,350	+0.03(+0.10%)
Oct 09, 2007	25.91	26.16	25.80	26.10	24,168,706	+0.24(+0.94%)
Oct 08, 2007	25.93	25.96	25.79	25.86	12,683,562	-0.10(-0.40%)
Oct 05, 2007	26.00	26.10	25.93	25.96	16,057,786	-0.05(-0.19%)
Oct 04, 2007	26.06	26.18	25.96	26.01	18,302,152	-0.07(-0.27%)
Oct 03, 2007	26.08	26.17	25.95	26.08	21,181,488	-0.03(-0.10%)
Oct 02, 2007	26.09	26.18	25.92	26.11	21,967,298	+0.07(+0.26%)

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.