Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.98	27.67	26.91	27.47	6,717,314	+0.35(+1.31%)
Dec 28, 2007	26.84	27.44	26.56	27.12	5,620,860	+0.16(+0.58%)
Dec 27, 2007	26.90	27.19	26.49	26.96	7,358,484	-0.18(-0.66%)
Dec 26, 2007	27.72	27.72	26.88	27.14	5,366,345	-0.69(-2.48%)
Dec 24, 2007	27.98	28.20	27.70	27.83	2,513,491	+0.14(+0.52%)
Dec 21, 2007	27.45	27.81	27.20	27.69	7,577,856	+0.50(+1.85%)
Dec 20, 2007	27.45	27.67	26.53	27.19	8,189,947	-0.12(-0.44%)
Dec 19, 2007	28.69	28.69	27.14	27.31	9,783,313	-1.10(-3.89%)
Dec 18, 2007	28.54	28.70	27.90	28.41	6,161,085	+0.03(+0.11%)
Dec 17, 2007	27.65	28.61	27.65	28.38	8,430,066	+0.37(+1.33%)
Dec 14, 2007	28.64	28.64	27.95	28.01	6,481,313	-0.69(-2.40%)
Dec 13, 2007	28.79	29.28	28.30	28.70	9,229,082	-0.51(-1.75%)
Dec 12, 2007	30.29	30.62	28.69	29.21	9,815,537	-0.43(-1.44%)
Dec 11, 2007	31.63	31.65	29.38	29.63	7,657,570	-1.88(-5.98%)
Dec 10, 2007	31.72	31.73	30.85	31.52	4,497,895	+0.22(+0.71%)
Dec 07, 2007	30.83	31.46	30.65	31.30	6,593,080	+0.58(+1.89%)
Dec 06, 2007	30.89	30.89	29.39	30.71	8,724,364	+0.30(+0.99%)
Dec 05, 2007	30.61	31.34	30.07	30.41	8,122,615	+0.07(+0.24%)
Dec 04, 2007	29.29	30.70	29.09	30.34	10,157,729	+0.82(+2.76%)
Dec 03, 2007	29.84	30.21	29.24	29.53	10,105,130	-0.04(-0.12%)
Nov 30, 2007	30.01	30.88	29.27	29.56	12,008,145	-0.04(-0.12%)
Nov 29, 2007	30.37	30.37	29.18	29.60	7,545,552	-0.83(-2.74%)
Nov 28, 2007	28.94	30.73	28.85	30.43	9,854,439	+1.60(+5.56%)
Nov 27, 2007	28.52	29.26	28.43	28.83	7,444,660	+0.34(+1.20%)
Nov 26, 2007	29.48	29.80	28.40	28.49	9,136,093	-0.74(-2.52%)
Nov 23, 2007	28.97	29.48	28.93	29.23	5,570,959	+0.68(+2.37%)
Nov 21, 2007	29.02	29.25	28.45	28.55	8,600,677	-0.70(-2.40%)
Nov 20, 2007	28.65	29.65	28.19	29.25	14,322,446	+0.70(+2.46%)
Nov 19, 2007	29.68	29.71	28.40	28.55	9,567,496	-1.25(-4.21%)
Nov 16, 2007	28.90	29.87	28.79	29.80	15,499,046	+0.46(+1.55%)
Nov 15, 2007	28.83	29.76	28.66	29.35	11,677,267	-0.28(-0.93%)
Nov 14, 2007	31.75	31.75	29.39	29.62	8,832,350	-1.10(-3.59%)
Nov 13, 2007	30.20	30.85	29.86	30.73	9,736,136	+1.58(+5.41%)
Nov 12, 2007	28.51	30.21	28.51	29.15	10,749,999	+0.61(+2.12%)
Nov 09, 2007	29.04	29.24	28.24	28.54	9,490,189	-0.95(-3.21%)
Nov 08, 2007	29.99	30.19	28.86	29.49	14,848,521	-1.03(-3.36%)
Nov 07, 2007	30.02	31.32	29.99	30.52	9,200,280	-0.01(-0.02%)
Nov 06, 2007	30.82	31.23	30.06	30.52	9,158,099	-0.03(-0.10%)
Nov 05, 2007	31.19	31.66	30.50	30.55	9,078,077	-1.13(-3.56%)
Nov 02, 2007	32.30	32.30	31.10	31.68	10,951,079	-0.17(-0.54%)
Nov 01, 2007	32.86	33.36	31.82	31.85	9,846,904	-1.12(-3.41%)
Oct 31, 2007	33.72	33.81	32.54	32.97	11,381,497	-0.62(-1.86%)
Oct 30, 2007	34.17	34.40	33.57	33.60	5,962,641	-0.65(-1.91%)
Oct 29, 2007	33.75	34.49	33.75	34.25	5,064,611	+0.38(+1.13%)
Oct 26, 2007	33.84	34.01	33.50	33.87	5,790,604	+0.37(+1.09%)
Oct 25, 2007	34.08	34.85	33.21	33.50	9,748,972	-0.35(-1.05%)
Oct 24, 2007	33.04	33.92	32.70	33.86	9,383,906	+0.78(+2.36%)
Oct 23, 2007	33.96	34.10	32.05	33.08	13,576,479	-0.47(-1.39%)
Oct 22, 2007	32.82	33.69	32.48	33.54	7,496,478	+0.63(+1.91%)
Oct 19, 2007	33.42	34.07	32.83	32.91	9,427,708	-0.64(-1.91%)
Oct 18, 2007	34.28	34.28	33.12	33.56	11,493,188	-0.98(-2.83%)
Oct 17, 2007	35.01	35.24	33.90	34.53	8,209,301	+0.01(+0.02%)
Oct 16, 2007	34.90	35.15	33.84	34.53	7,489,810	-0.59(-1.67%)
Oct 15, 2007	36.49	36.49	33.89	35.12	8,891,284	-1.25(-3.43%)
Oct 12, 2007	36.83	36.89	35.96	36.36	5,118,648	-0.29(-0.80%)
Oct 11, 2007	36.72	38.37	36.30	36.66	13,315,421	+0.00(+0.00%)
Oct 10, 2007	36.07	37.01	35.71	36.66	6,479,513	+0.51(+1.41%)
Oct 09, 2007	36.48	36.85	35.72	36.15	8,067,770	-0.11(-0.31%)
Oct 08, 2007	36.61	36.62	35.77	36.26	5,758,930	-0.43(-1.18%)
Oct 05, 2007	35.96	36.74	35.75	36.69	8,026,592	+1.34(+3.80%)
Oct 04, 2007	36.25	36.29	35.11	35.35	5,399,184	-0.65(-1.82%)
Oct 03, 2007	35.26	36.47	35.18	36.00	9,490,876	+0.83(+2.37%)
Oct 02, 2007	34.77	35.50	34.67	35.17	9,850,600	+0.62(+1.79%)

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.