Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.19	25.19	24.50	24.50	925,967	-0.57(-2.28%)
Dec 28, 2007	24.96	25.19	24.91	25.07	1,162,885	+0.15(+0.58%)
Dec 27, 2007	25.09	25.11	24.88	24.92	926,246	-0.34(-1.36%)
Dec 26, 2007	25.24	25.29	25.02	25.27	859,846	+0.08(+0.32%)
Dec 24, 2007	25.28	25.28	24.91	25.19	487,338	+0.05(+0.21%)
Dec 21, 2007	25.06	25.17	24.94	25.13	4,087,082	+0.40(+1.61%)
Dec 20, 2007	24.78	24.85	24.60	24.74	2,931,578	-0.10(-0.41%)
Dec 19, 2007	25.11	25.16	24.63	24.84	2,162,553	+0.13(+0.54%)
Dec 18, 2007	24.89	24.95	24.55	24.70	2,010,334	+0.45(+1.86%)
Dec 17, 2007	24.14	24.70	24.14	24.25	3,144,667	-0.25(-1.03%)
Dec 14, 2007	24.84	24.90	24.50	24.50	1,963,349	-0.59(-2.34%)
Dec 13, 2007	25.21	25.30	24.92	25.09	2,591,091	-0.64(-2.49%)
Dec 12, 2007	25.94	25.99	25.46	25.73	2,196,022	+0.40(+1.57%)
Dec 11, 2007	25.62	25.75	25.33	25.33	1,542,970	-0.28(-1.09%)
Dec 10, 2007	25.49	25.73	25.49	25.61	1,712,751	-0.34(-1.33%)
Dec 07, 2007	25.79	25.96	25.78	25.96	1,321,858	+0.37(+1.45%)
Dec 06, 2007	25.39	25.64	25.39	25.59	1,890,452	-0.13(-0.52%)
Dec 05, 2007	25.80	25.91	25.67	25.72	1,700,101	+0.15(+0.59%)
Dec 04, 2007	25.73	25.73	25.51	25.57	1,386,398	+0.18(+0.70%)
Dec 03, 2007	25.59	25.59	25.30	25.39	1,647,695	-0.15(-0.57%)
Nov 30, 2007	25.57	25.76	25.42	25.54	2,718,534	+0.53(+2.13%)
Nov 29, 2007	25.06	25.12	24.89	25.00	1,533,200	-0.22(-0.85%)
Nov 28, 2007	24.89	25.26	24.87	25.22	2,013,047	+0.45(+1.82%)
Nov 27, 2007	24.60	24.80	24.53	24.77	3,526,532	+0.55(+2.27%)
Nov 26, 2007	24.75	24.82	24.21	24.22	2,349,537	-0.70(-2.83%)
Nov 23, 2007	24.89	25.05	24.65	24.92	2,091,392	+1.38(+5.87%)
Nov 21, 2007	23.87	23.89	23.38	23.54	1,698,244	-0.06(-0.25%)
Nov 20, 2007	23.64	23.85	23.44	23.60	3,311,083	+0.42(+1.81%)
Nov 19, 2007	23.32	23.40	23.13	23.18	2,072,659	-0.50(-2.09%)
Nov 16, 2007	23.69	23.78	23.54	23.68	1,466,527	+0.07(+0.30%)
Nov 15, 2007	23.84	23.85	23.54	23.61	6,183,810	-0.41(-1.70%)
Nov 14, 2007	25.16	25.21	23.94	24.01	5,781,175	-0.73(-2.96%)
Nov 13, 2007	24.68	24.83	24.48	24.75	2,365,655	+0.72(+3.00%)
Nov 12, 2007	24.08	24.32	24.03	24.03	2,103,933	-0.16(-0.65%)
Nov 09, 2007	24.18	24.47	24.11	24.18	2,264,974	-0.29(-1.19%)
Nov 08, 2007	24.28	24.48	24.19	24.47	3,066,335	+0.41(+1.70%)
Nov 07, 2007	24.38	24.45	24.05	24.06	2,121,244	-0.29(-1.17%)
Nov 06, 2007	24.42	24.67	24.03	24.35	4,301,172	+0.89(+3.78%)
Nov 05, 2007	23.32	23.60	23.32	23.46	2,014,949	-0.23(-0.95%)
Nov 02, 2007	23.73	23.75	23.50	23.69	2,461,876	+0.43(+1.85%)
Nov 01, 2007	23.53	23.57	23.26	23.26	1,364,838	-0.43(-1.79%)
Oct 31, 2007	23.47	23.69	23.37	23.68	3,292,227	+0.72(+3.12%)
Oct 30, 2007	22.93	23.08	22.90	22.97	1,839,112	+0.10(+0.45%)
Oct 29, 2007	22.73	22.93	22.66	22.86	4,000,850	-0.34(-1.48%)
Oct 26, 2007	23.07	23.21	22.96	23.21	1,960,283	+0.27(+1.17%)
Oct 25, 2007	22.80	23.00	22.80	22.94	2,400,733	+0.23(+1.00%)
Oct 24, 2007	22.54	22.72	22.36	22.71	1,776,297	-0.10(-0.42%)
Oct 23, 2007	22.73	22.81	22.58	22.81	1,644,534	+0.24(+1.05%)
Oct 22, 2007	22.50	22.65	22.35	22.57	1,756,040	-0.09(-0.40%)
Oct 19, 2007	22.76	22.88	22.66	22.66	2,359,661	-0.46(-2.00%)
Oct 18, 2007	22.97	23.20	22.97	23.13	1,557,001	+0.01(+0.02%)
Oct 17, 2007	23.21	23.22	23.00	23.12	2,794,165	-0.06(-0.28%)
Oct 16, 2007	23.19	23.29	23.07	23.19	2,212,845	-0.47(-2.00%)
Oct 15, 2007	23.78	23.90	23.57	23.66	2,091,860	-0.24(-1.01%)
Oct 12, 2007	23.71	23.91	23.57	23.90	1,850,780	+0.01(+0.05%)
Oct 11, 2007	24.10	24.16	23.81	23.89	1,923,857	-0.07(-0.29%)
Oct 10, 2007	24.00	24.03	23.82	23.96	2,069,001	-0.16(-0.67%)
Oct 09, 2007	23.86	24.16	23.85	24.12	2,641,959	+0.60(+2.54%)
Oct 08, 2007	23.32	23.80	23.30	23.53	2,923,698	+0.37(+1.60%)
Oct 05, 2007	23.17	23.25	23.10	23.15	1,968,831	+0.10(+0.44%)
Oct 04, 2007	23.16	23.23	22.93	23.05	7,079,171	+0.27(+1.18%)
Oct 03, 2007	22.95	22.96	22.75	22.78	6,934,584	-0.10(-0.45%)
Oct 02, 2007	22.76	22.90	22.74	22.88	5,976,744	+0.03(+0.14%)

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.