Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.19	28.56	28.17	28.20	16,014,039	-0.14(-0.50%)
Dec 28, 2007	28.53	28.61	28.26	28.34	25,691,908	-0.10(-0.35%)
Dec 27, 2007	28.78	29.02	28.42	28.44	22,338,504	-0.47(-1.63%)
Dec 26, 2007	28.75	29.08	28.75	28.91	16,958,682	-0.03(-0.12%)
Dec 24, 2007	28.74	28.98	28.74	28.95	13,623,603	+0.06(+0.19%)
Dec 21, 2007	28.87	29.03	28.73	28.89	46,690,556	-0.07(-0.24%)
Dec 20, 2007	28.75	28.96	28.65	28.96	29,119,796	+0.35(+1.23%)
Dec 19, 2007	28.39	28.81	28.24	28.61	31,188,350	+0.28(+0.99%)
Dec 18, 2007	28.51	28.57	28.13	28.33	27,509,702	-0.03(-0.12%)
Dec 17, 2007	28.58	28.72	28.33	28.36	27,787,392	-0.30(-1.04%)
Dec 14, 2007	29.00	29.05	28.64	28.66	31,660,690	-0.35(-1.21%)
Dec 13, 2007	28.91	29.06	28.70	29.01	37,541,684	+0.02(+0.06%)
Dec 12, 2007	29.06	29.26	28.72	28.99	38,082,936	+0.23(+0.79%)
Dec 11, 2007	29.00	29.23	28.74	28.77	24,523,912	-0.41(-1.41%)
Dec 10, 2007	29.09	29.26	28.95	29.18	20,221,762	+0.22(+0.77%)
Dec 07, 2007	29.14	29.25	28.87	28.95	33,054,760	-0.07(-0.26%)
Dec 06, 2007	28.93	29.05	28.83	29.03	24,115,350	+0.00(+0.00%)
Dec 05, 2007	29.09	29.18	28.88	29.03	31,147,648	+0.15(+0.50%)
Dec 04, 2007	28.83	29.29	28.83	28.88	29,688,390	-0.06(-0.21%)
Dec 03, 2007	28.85	29.09	28.73	28.94	25,839,586	+0.00(+0.01%)
Nov 30, 2007	28.63	28.94	28.41	28.94	37,655,056	+0.59(+2.08%)
Nov 29, 2007	27.61	28.41	27.61	28.35	44,127,364	+0.71(+2.55%)
Nov 28, 2007	27.59	27.68	27.43	27.64	43,600,072	+0.28(+1.01%)
Nov 27, 2007	26.86	27.59	26.86	27.37	36,366,644	+0.71(+2.67%)
Nov 26, 2007	27.17	27.44	26.60	26.65	36,397,404	-0.57(-2.10%)
Nov 23, 2007	27.14	27.38	27.09	27.23	20,513,150	+0.21(+0.77%)
Nov 21, 2007	27.28	27.54	27.02	27.02	25,446,446	-0.52(-1.90%)
Nov 20, 2007	27.65	27.76	27.35	27.54	28,128,126	-0.01(-0.04%)
Nov 19, 2007	27.14	27.74	27.14	27.55	37,959,812	+0.25(+0.90%)
Nov 16, 2007	27.16	27.44	27.01	27.30	35,125,500	+0.34(+1.26%)
Nov 15, 2007	26.79	27.05	26.79	26.96	31,416,156	+0.02(+0.07%)
Nov 14, 2007	27.29	27.29	26.91	26.95	22,815,574	-0.24(-0.86%)
Nov 13, 2007	27.21	27.22	26.76	27.18	39,960,800	+0.14(+0.52%)
Nov 12, 2007	27.14	27.34	26.99	27.04	27,612,518	-0.09(-0.33%)
Nov 09, 2007	27.33	27.42	27.11	27.13	41,082,912	-0.00(-0.01%)
Nov 08, 2007	26.99	27.21	26.85	27.13	39,981,712	+0.28(+1.03%)
Nov 07, 2007	27.08	27.21	26.80	26.86	24,735,546	-0.36(-1.32%)
Nov 06, 2007	26.86	27.24	26.86	27.21	17,616,442	+0.22(+0.80%)
Nov 05, 2007	26.86	27.13	26.78	27.00	16,488,705	+0.09(+0.35%)
Nov 02, 2007	26.90	27.14	26.77	26.90	21,030,386	+0.09(+0.32%)
Nov 01, 2007	27.19	27.24	26.76	26.82	25,869,532	-0.39(-1.44%)
Oct 31, 2007	27.18	27.30	27.01	27.21	24,722,396	+0.06(+0.23%)
Oct 30, 2007	27.18	27.31	27.12	27.15	19,461,382	-0.08(-0.29%)
Oct 29, 2007	27.34	27.42	27.15	27.23	16,526,804	+0.00(+0.00%)
Oct 26, 2007	27.06	27.33	26.83	27.23	25,083,958	+0.26(+0.98%)
Oct 25, 2007	27.01	27.16	26.88	26.96	21,319,904	-0.04(-0.14%)
Oct 24, 2007	26.93	27.18	26.65	27.00	25,744,366	+0.10(+0.37%)
Oct 23, 2007	26.83	26.94	26.61	26.90	24,047,784	+0.23(+0.87%)
Oct 22, 2007	26.27	26.75	26.27	26.67	25,822,360	+0.36(+1.38%)
Oct 19, 2007	26.26	26.58	26.01	26.30	43,510,876	-0.15(-0.55%)
Oct 18, 2007	26.55	26.60	26.40	26.45	26,421,926	-0.03(-0.13%)
Oct 17, 2007	26.68	26.68	26.32	26.48	40,301,740	+0.09(+0.34%)
Oct 16, 2007	26.36	26.58	26.29	26.39	31,650,588	+0.14(+0.53%)
Oct 15, 2007	26.21	26.32	26.01	26.26	19,228,214	+0.12(+0.44%)
Oct 12, 2007	26.11	26.18	26.07	26.14	25,858,468	+0.04(+0.16%)
Oct 11, 2007	26.12	26.13	25.90	26.10	20,069,526	-0.02(-0.07%)
Oct 10, 2007	26.10	26.12	25.99	26.12	21,815,692	+0.03(+0.10%)
Oct 09, 2007	25.90	26.15	25.79	26.09	24,177,952	+0.24(+0.94%)
Oct 08, 2007	25.92	25.95	25.78	25.85	12,688,413	-0.10(-0.40%)
Oct 05, 2007	25.99	26.09	25.92	25.95	16,063,929	-0.05(-0.19%)
Oct 04, 2007	26.05	26.17	25.95	26.00	18,309,154	-0.07(-0.27%)
Oct 03, 2007	26.07	26.16	25.94	26.07	21,189,592	-0.03(-0.10%)
Oct 02, 2007	26.08	26.17	25.91	26.10	21,975,702	+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.