Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.68	28.87	28.21	28.29	1,277,413	-0.34(-1.20%)
Dec 28, 2007	28.12	28.75	28.12	28.63	751,009	+0.59(+2.10%)
Dec 27, 2007	28.09	28.43	27.98	28.04	911,608	-0.31(-1.11%)
Dec 26, 2007	28.21	28.50	28.15	28.35	1,469,847	+0.29(+1.02%)
Dec 24, 2007	27.48	28.16	26.98	28.07	715,215	+0.72(+2.64%)
Dec 21, 2007	26.41	27.38	25.98	27.35	2,209,828	+1.26(+4.81%)
Dec 20, 2007	25.91	26.09	25.53	26.09	1,173,919	+0.42(+1.63%)
Dec 19, 2007	25.00	25.88	25.00	25.67	2,155,437	+0.67(+2.66%)
Dec 18, 2007	25.26	25.67	24.52	25.01	2,066,212	-0.08(-0.30%)
Dec 17, 2007	25.89	26.14	24.77	25.08	1,361,266	-0.87(-3.33%)
Dec 14, 2007	26.39	26.55	25.72	25.95	1,203,663	-0.63(-2.38%)
Dec 13, 2007	27.10	27.29	26.22	26.58	1,416,947	-0.70(-2.56%)
Dec 12, 2007	26.82	27.37	26.79	27.28	1,374,996	+0.63(+2.37%)
Dec 11, 2007	27.14	27.73	26.60	26.65	925,619	-0.47(-1.74%)
Dec 10, 2007	27.19	27.43	26.90	27.12	534,697	-0.01(-0.04%)
Dec 07, 2007	27.16	27.25	26.69	27.13	566,669	-0.03(-0.10%)
Dec 06, 2007	26.31	27.21	26.21	27.16	1,046,961	+1.02(+3.89%)
Dec 05, 2007	25.63	26.51	25.50	26.14	941,792	+0.78(+3.09%)
Dec 04, 2007	25.65	25.71	25.18	25.35	1,147,082	-0.49(-1.91%)
Dec 03, 2007	25.33	26.04	24.97	25.85	1,136,460	+0.50(+1.97%)
Nov 30, 2007	25.92	25.92	24.95	25.35	2,531,526	-0.17(-0.67%)
Nov 29, 2007	25.20	25.82	25.12	25.52	860,601	+0.29(+1.13%)
Nov 28, 2007	25.32	25.55	24.82	25.24	1,268,002	-0.08(-0.32%)
Nov 27, 2007	25.90	26.14	24.92	25.32	1,269,289	-0.73(-2.81%)
Nov 26, 2007	26.08	26.54	25.90	26.05	1,617,610	+0.20(+0.77%)
Nov 23, 2007	25.26	26.09	25.24	25.85	331,391	+0.57(+2.24%)
Nov 21, 2007	25.17	26.04	25.11	25.28	1,255,617	-0.11(-0.43%)
Nov 20, 2007	25.01	25.77	24.96	25.39	1,537,366	-0.04(-0.17%)
Nov 19, 2007	25.76	26.14	25.41	25.44	753,433	-0.46(-1.78%)
Nov 16, 2007	25.52	26.25	25.50	25.90	1,529,583	+0.64(+2.52%)
Nov 15, 2007	25.93	25.93	24.85	25.26	1,060,423	-0.72(-2.76%)
Nov 14, 2007	25.50	26.52	25.50	25.98	1,224,045	+0.57(+2.23%)
Nov 13, 2007	25.39	25.82	24.40	25.41	1,821,244	+0.02(+0.09%)
Nov 12, 2007	27.80	27.80	25.36	25.39	1,914,924	-2.44(-8.78%)
Nov 09, 2007	28.72	28.72	27.45	27.83	2,046,662	-0.84(-2.92%)
Nov 08, 2007	28.69	29.06	27.81	28.67	2,310,719	+0.23(+0.80%)
Nov 07, 2007	27.49	28.92	27.05	28.44	2,739,558	+0.73(+2.64%)
Nov 06, 2007	26.50	27.77	26.50	27.71	2,579,805	+1.32(+5.01%)
Nov 05, 2007	26.47	26.56	25.85	26.39	1,767,969	-0.24(-0.89%)
Nov 02, 2007	27.49	27.49	26.48	26.62	1,502,870	-0.35(-1.29%)
Nov 01, 2007	26.78	27.90	26.42	26.97	1,575,227	+0.06(+0.23%)
Oct 31, 2007	25.60	26.96	25.56	26.91	2,118,427	+1.38(+5.42%)
Oct 30, 2007	26.57	26.76	25.52	25.53	1,708,859	-1.14(-4.28%)
Oct 29, 2007	25.91	26.71	25.67	26.67	1,463,642	+1.07(+4.20%)
Oct 26, 2007	24.38	25.64	24.38	25.59	1,429,462	+1.25(+5.14%)
Oct 25, 2007	24.03	24.42	23.87	24.34	892,152	+0.51(+2.16%)
Oct 24, 2007	23.30	23.88	23.04	23.83	980,809	+0.40(+1.73%)
Oct 23, 2007	23.33	23.46	22.76	23.42	837,884	+0.54(+2.37%)
Oct 22, 2007	22.96	23.02	22.29	22.88	884,264	-0.55(-2.33%)
Oct 19, 2007	24.22	24.22	23.37	23.43	878,795	-0.69(-2.88%)
Oct 18, 2007	23.74	24.23	23.69	24.12	681,918	+0.46(+1.93%)
Oct 17, 2007	23.89	24.02	23.48	23.67	1,203,348	-0.10(-0.42%)
Oct 16, 2007	23.58	23.88	23.33	23.77	768,262	+0.42(+1.79%)
Oct 15, 2007	23.65	23.77	23.16	23.35	666,037	+0.08(+0.33%)
Oct 12, 2007	23.53	23.58	23.16	23.27	487,460	-0.03(-0.14%)
Oct 11, 2007	23.42	23.84	23.04	23.31	1,119,738	+0.14(+0.62%)
Oct 10, 2007	22.53	23.22	22.47	23.16	653,207	+0.54(+2.37%)
Oct 09, 2007	21.84	22.63	21.73	22.63	718,832	+0.70(+3.21%)
Oct 08, 2007	22.66	22.73	21.87	21.92	771,838	-0.93(-4.08%)
Oct 05, 2007	22.40	22.89	22.21	22.85	662,251	+0.68(+3.04%)
Oct 04, 2007	22.08	22.32	21.78	22.18	1,146,346	+0.23(+1.04%)
Oct 03, 2007	22.34	22.34	21.91	21.95	607,353	-0.30(-1.37%)
Oct 02, 2007	21.99	22.34	21.91	22.25	803,178	+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.