Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.83	30.88	30.68	30.74	82,530	-0.18(-0.59%)
Dec 28, 2007	31.25	31.25	30.89	30.92	61,434	-0.08(-0.26%)
Dec 27, 2007	31.32	31.43	30.92	31.00	74,914	-0.59(-1.86%)
Dec 26, 2007	31.46	31.59	31.25	31.59	170,160	-0.00(-0.01%)
Dec 24, 2007	31.25	33.03	31.25	31.59	117,123	+0.37(+1.17%)
Dec 21, 2007	30.97	31.23	30.95	31.23	60,992	+0.62(+2.01%)
Dec 20, 2007	30.64	30.79	30.30	30.61	180,988	+0.18(+0.59%)
Dec 19, 2007	30.41	30.56	30.28	30.43	79,555	-0.15(-0.49%)
Dec 18, 2007	30.64	30.66	30.07	30.58	107,497	+0.24(+0.79%)
Dec 17, 2007	30.38	30.82	30.34	30.34	65,191	-0.70(-2.24%)
Dec 14, 2007	31.02	31.41	30.96	31.04	168,171	-0.20(-0.65%)
Dec 13, 2007	30.88	31.24	30.88	31.24	45,523	+0.17(+0.55%)
Dec 12, 2007	31.67	31.67	30.77	31.07	139,222	+0.15(+0.50%)
Dec 11, 2007	32.09	32.09	30.90	30.92	101,875	-1.07(-3.34%)
Dec 10, 2007	32.03	32.11	31.90	31.98	214,137	-0.02(-0.06%)
Dec 07, 2007	32.00	32.07	31.82	32.00	157,564	+0.17(+0.53%)
Dec 06, 2007	31.70	31.98	31.54	31.83	148,753	+0.26(+0.82%)
Dec 05, 2007	31.61	31.74	31.46	31.58	166,845	+0.41(+1.31%)
Dec 04, 2007	31.19	31.37	31.14	31.17	97,455	-0.14(-0.46%)
Dec 03, 2007	30.97	31.51	30.97	31.31	89,279	+0.18(+0.58%)
Nov 30, 2007	31.78	31.78	31.09	31.13	119,941	-0.22(-0.69%)
Nov 29, 2007	31.62	31.62	31.18	31.35	103,643	-0.14(-0.45%)
Nov 28, 2007	30.88	31.52	30.69	31.49	186,955	+0.93(+3.05%)
Nov 27, 2007	30.36	30.68	30.31	30.56	128,393	+0.43(+1.44%)
Nov 26, 2007	30.75	30.90	30.12	30.12	72,704	-0.33(-1.10%)
Nov 23, 2007	30.36	30.46	30.05	30.46	59,321	+0.55(+1.85%)
Nov 21, 2007	30.06	30.26	29.87	29.91	136,791	-0.35(-1.17%)
Nov 20, 2007	30.16	30.64	29.61	30.26	1,939,100	-0.04(-0.13%)
Nov 19, 2007	30.52	30.64	30.28	30.30	195,479	-0.43(-1.40%)
Nov 16, 2007	30.98	30.98	30.45	30.73	98,781	-0.00(-0.01%)
Nov 15, 2007	31.06	31.06	30.68	30.73	115,797	-0.44(-1.41%)
Nov 14, 2007	31.68	31.68	31.14	31.17	131,324	-0.23(-0.72%)
Nov 13, 2007	30.73	31.42	30.73	31.40	106,405	+0.67(+2.19%)
Nov 12, 2007	31.00	31.25	30.72	30.73	119,222	-0.45(-1.44%)
Nov 09, 2007	31.26	31.39	31.04	31.17	107,841	-0.46(-1.46%)
Nov 08, 2007	31.91	31.91	31.22	31.64	189,198	-0.06(-0.20%)
Nov 07, 2007	32.33	32.33	31.69	31.70	112,725	-0.72(-2.23%)
Nov 06, 2007	32.02	32.42	31.80	32.42	89,058	+0.49(+1.53%)
Nov 05, 2007	31.98	32.08	31.73	31.93	90,414	-0.00(-0.01%)
Nov 02, 2007	31.81	31.97	31.50	31.94	96,350	+0.35(+1.12%)
Nov 01, 2007	31.91	31.96	31.54	31.59	164,856	-0.53(-1.65%)
Oct 31, 2007	31.77	32.15	31.54	32.11	137,454	+0.44(+1.40%)
Oct 30, 2007	31.74	31.92	31.63	31.67	94,361	-0.23(-0.72%)
Oct 29, 2007	31.80	31.98	31.74	31.90	110,714	+0.11(+0.36%)
Oct 26, 2007	32.08	32.08	31.66	31.79	122,869	-0.11(-0.34%)
Oct 25, 2007	31.86	31.96	31.69	31.90	90,383	+0.33(+1.03%)
Oct 24, 2007	31.57	31.83	31.24	31.57	247,064	+0.08(+0.24%)
Oct 23, 2007	31.30	31.50	31.11	31.50	196,679	+0.38(+1.24%)
Oct 22, 2007	30.52	31.11	30.44	31.11	473,576	+0.28(+0.91%)
Oct 19, 2007	31.61	31.61	30.83	30.83	238,887	-0.92(-2.91%)
Oct 18, 2007	31.64	31.82	31.59	31.75	93,919	+0.10(+0.33%)
Oct 17, 2007	31.83	31.91	31.28	31.65	177,674	-0.08(-0.26%)
Oct 16, 2007	31.50	31.74	31.40	31.73	103,864	+0.06(+0.19%)
Oct 15, 2007	32.01	32.09	31.49	31.67	176,127	-0.44(-1.37%)
Oct 12, 2007	31.74	32.11	31.66	32.11	99,444	+0.32(+1.01%)
Oct 11, 2007	32.26	32.33	31.63	31.79	169,276	-0.25(-0.79%)
Oct 10, 2007	32.45	32.47	31.79	32.04	1,757,956	-0.41(-1.27%)
Oct 09, 2007	32.24	32.46	32.10	32.45	146,956	+0.37(+1.16%)
Oct 08, 2007	32.13	32.25	31.98	32.08	144,967	-0.05(-0.14%)
Oct 05, 2007	32.17	32.22	31.97	32.13	196,016	+0.19(+0.60%)
Oct 04, 2007	31.78	32.01	31.70	31.94	98,118	+0.25(+0.80%)
Oct 03, 2007	31.91	31.91	31.61	31.68	315,349	-0.24(-0.75%)
Oct 02, 2007	32.15	32.26	31.84	31.92	134,360	-0.17(-0.52%)

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.