Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.04	24.16	23.64	23.93	266,121	-0.23(-0.96%)
Dec 28, 2007	24.02	24.40	23.95	24.16	199,452	+0.14(+0.60%)
Dec 27, 2007	25.12	25.12	23.97	24.02	231,881	-0.97(-3.89%)
Dec 26, 2007	24.94	25.15	24.81	24.99	161,573	-0.10(-0.38%)
Dec 24, 2007	24.74	25.13	24.68	25.09	41,734	+0.35(+1.42%)
Dec 21, 2007	24.61	24.90	24.42	24.74	134,085	+0.20(+0.80%)
Dec 20, 2007	24.55	24.61	24.12	24.54	207,497	-0.07(-0.27%)
Dec 19, 2007	24.82	24.82	24.22	24.61	166,769	+0.07(+0.29%)
Dec 18, 2007	24.52	24.57	24.12	24.53	469,718	+0.45(+1.88%)
Dec 17, 2007	23.95	24.45	23.87	24.08	198,782	+0.17(+0.72%)
Dec 14, 2007	24.04	24.16	23.64	23.91	317,950	-0.18(-0.77%)
Dec 13, 2007	23.57	24.24	23.51	24.09	435,946	+0.05(+0.20%)
Dec 12, 2007	25.36	25.51	23.94	24.04	385,831	-1.01(-4.02%)
Dec 11, 2007	25.69	26.13	24.92	25.05	787,920	-0.46(-1.80%)
Dec 10, 2007	25.64	25.73	25.43	25.51	207,832	-0.13(-0.51%)
Dec 07, 2007	26.13	26.42	25.44	25.64	212,861	-0.36(-1.40%)
Dec 06, 2007	25.65	26.29	25.60	26.01	311,078	+0.43(+1.68%)
Dec 05, 2007	25.42	25.63	25.17	25.58	293,312	+0.66(+2.63%)
Dec 04, 2007	25.03	25.29	24.70	24.92	346,611	-0.09(-0.36%)
Dec 03, 2007	25.42	25.50	24.75	25.01	263,478	-0.47(-1.83%)
Nov 30, 2007	25.54	25.54	25.17	25.48	155,036	+0.18(+0.71%)
Nov 29, 2007	25.42	25.48	25.05	25.30	139,784	-0.07(-0.26%)
Nov 28, 2007	25.17	25.63	25.05	25.36	388,513	+0.19(+0.76%)
Nov 27, 2007	25.03	25.49	25.02	25.17	412,816	+0.22(+0.88%)
Nov 26, 2007	25.07	25.14	24.80	24.95	218,727	-0.02(-0.07%)
Nov 23, 2007	24.62	25.08	24.62	24.97	133,247	+0.42(+1.70%)
Nov 21, 2007	24.38	24.78	24.11	24.55	526,956	+0.05(+0.20%)
Nov 20, 2007	24.93	25.15	24.13	24.50	646,795	-0.47(-1.86%)
Nov 19, 2007	25.61	25.66	24.71	24.97	526,286	-0.69(-2.67%)
Nov 16, 2007	25.66	25.96	25.54	25.66	789,597	-0.06(-0.23%)
Nov 15, 2007	25.86	25.88	25.56	25.71	1,630,146	-0.10(-0.39%)
Nov 14, 2007	25.35	26.00	25.23	25.82	782,389	+0.45(+1.76%)
Nov 13, 2007	25.12	25.37	24.68	25.37	402,424	+0.16(+0.64%)
Nov 12, 2007	24.91	25.58	24.89	25.21	218,056	+0.12(+0.48%)
Nov 09, 2007	25.05	25.26	24.62	25.09	240,683	+0.02(+0.09%)
Nov 08, 2007	24.58	25.17	24.58	25.06	449,354	+0.18(+0.72%)
Nov 07, 2007	24.87	25.45	24.72	24.89	765,293	-0.02(-0.10%)
Nov 06, 2007	23.42	25.00	23.27	24.91	550,086	+0.51(+2.10%)
Nov 05, 2007	24.34	24.65	24.09	24.40	444,158	-0.13(-0.54%)
Nov 02, 2007	24.66	24.66	24.29	24.53	245,041	-0.13(-0.53%)
Nov 01, 2007	23.98	25.05	23.91	24.66	212,693	+0.19(+0.78%)
Oct 31, 2007	24.76	25.03	24.32	24.47	237,164	-0.10(-0.41%)
Oct 30, 2007	24.40	24.74	24.38	24.57	575,730	-0.06(-0.24%)
Oct 29, 2007	24.49	24.91	24.42	24.63	216,045	+0.11(+0.44%)
Oct 26, 2007	24.47	24.65	24.46	24.52	105,089	-0.02(-0.10%)
Oct 25, 2007	24.46	24.93	24.36	24.55	183,864	-0.01(-0.05%)
Oct 24, 2007	24.46	24.71	24.29	24.56	240,013	+0.08(+0.34%)
Oct 23, 2007	23.95	24.61	23.95	24.47	552,097	+0.61(+2.55%)
Oct 22, 2007	23.93	24.07	23.82	23.87	369,741	-0.20(-0.82%)
Oct 19, 2007	24.10	24.16	23.82	24.06	342,588	-0.10(-0.42%)
Oct 18, 2007	24.40	24.46	24.12	24.16	364,880	-0.29(-1.20%)
Oct 17, 2007	24.32	24.57	24.18	24.46	783,730	+0.04(+0.17%)
Oct 16, 2007	24.16	25.06	24.11	24.41	678,305	+0.25(+1.04%)
Oct 15, 2007	24.06	24.43	23.85	24.16	287,110	+0.20(+0.85%)
Oct 12, 2007	23.88	24.16	23.52	23.96	153,712	-0.04(-0.17%)
Oct 11, 2007	23.76	24.30	23.75	24.00	144,142	+0.14(+0.58%)
Oct 10, 2007	24.24	24.38	23.69	23.87	167,439	-0.25(-1.04%)
Oct 09, 2007	24.34	24.38	23.84	24.12	295,491	-0.33(-1.37%)
Oct 08, 2007	23.84	25.30	23.84	24.45	218,392	+0.61(+2.55%)
Oct 05, 2007	23.63	24.10	23.22	23.84	298,340	+0.33(+1.40%)
Oct 04, 2007	23.80	23.91	22.67	23.51	359,181	-0.38(-1.57%)
Oct 03, 2007	24.16	24.40	23.61	23.89	291,636	-0.27(-1.14%)
Oct 02, 2007	24.10	24.22	23.99	24.16	107,100	-0.07(-0.30%)

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.