Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	29.95	29.95	29.41	29.42	261,904	-0.42(-1.41%)
Dec 28, 2007	30.04	30.04	29.57	29.84	265,279	+0.29(+0.99%)
Dec 27, 2007	29.88	29.97	29.34	29.55	489,048	-0.32(-1.08%)
Dec 26, 2007	29.68	29.95	29.58	29.87	1,131,346	+0.31(+1.06%)
Dec 24, 2007	29.85	29.85	29.10	29.56	148,518	+0.13(+0.45%)
Dec 21, 2007	28.78	29.43	28.78	29.43	207,180	+0.76(+2.65%)
Dec 20, 2007	28.47	28.67	28.30	28.67	485,594	+0.34(+1.19%)
Dec 19, 2007	27.69	28.57	27.69	28.33	784,027	+0.15(+0.54%)
Dec 18, 2007	28.40	28.40	27.71	28.18	1,557,347	+0.49(+1.78%)
Dec 17, 2007	28.14	28.31	27.68	27.68	854,795	-0.69(-2.43%)
Dec 14, 2007	28.63	28.81	28.37	28.37	1,108,994	-0.44(-1.51%)
Dec 13, 2007	28.73	28.92	28.45	28.81	1,160,212	+0.01(+0.02%)
Dec 12, 2007	28.67	28.98	28.45	28.80	1,188,146	+0.69(+2.46%)
Dec 11, 2007	28.67	28.91	28.00	28.11	800,793	-0.61(-2.13%)
Dec 10, 2007	28.48	28.74	28.39	28.72	843,155	+0.34(+1.20%)
Dec 07, 2007	28.57	28.59	28.27	28.38	888,782	-0.12(-0.43%)
Dec 06, 2007	27.72	28.54	27.71	28.51	967,929	+0.73(+2.65%)
Dec 05, 2007	27.63	27.96	27.54	27.77	1,384,153	+0.53(+1.93%)
Dec 04, 2007	27.39	27.39	27.22	27.25	130,826	-0.26(-0.95%)
Dec 03, 2007	27.08	27.57	27.08	27.51	394,481	+0.15(+0.57%)
Nov 30, 2007	27.56	27.56	27.16	27.35	1,120,731	+0.12(+0.43%)
Nov 29, 2007	26.96	27.44	26.96	27.24	795,667	+0.29(+1.08%)
Nov 28, 2007	26.74	27.04	26.55	26.95	414,361	+0.40(+1.50%)
Nov 27, 2007	26.71	26.71	25.97	26.55	492,717	-0.16(-0.59%)
Nov 26, 2007	27.21	27.67	26.70	26.70	657,950	-0.71(-2.59%)
Nov 23, 2007	26.93	27.48	26.93	27.41	358,785	+0.49(+1.82%)
Nov 21, 2007	27.36	27.49	26.92	26.92	607,537	-0.64(-2.31%)
Nov 20, 2007	26.91	27.58	26.91	27.56	890,923	+0.89(+3.34%)
Nov 19, 2007	26.94	27.10	26.57	26.67	690,912	-0.32(-1.20%)
Nov 16, 2007	26.49	27.11	26.49	26.99	647,698	+0.48(+1.80%)
Nov 15, 2007	26.87	27.22	26.31	26.52	1,227,254	-0.61(-2.23%)
Nov 14, 2007	27.17	27.75	27.08	27.12	509,892	-0.04(-0.16%)
Nov 13, 2007	26.60	27.27	26.32	27.17	976,966	+0.61(+2.29%)
Nov 12, 2007	27.55	27.55	26.56	26.56	1,136,006	-1.14(-4.11%)
Nov 09, 2007	28.22	28.22	27.68	27.70	360,401	-0.55(-1.96%)
Nov 08, 2007	28.07	28.65	27.79	28.25	973,051	+0.32(+1.14%)
Nov 07, 2007	28.67	28.81	27.91	27.93	469,764	-0.83(-2.88%)
Nov 06, 2007	28.30	28.79	28.29	28.76	498,164	+0.76(+2.72%)
Nov 05, 2007	27.58	28.12	27.58	28.00	646,962	-0.09(-0.31%)
Nov 02, 2007	27.99	28.13	27.66	28.09	433,915	+0.27(+0.99%)
Nov 01, 2007	27.96	28.61	27.76	27.82	661,581	-0.59(-2.09%)
Oct 31, 2007	28.24	28.60	27.84	28.41	1,287,314	+0.49(+1.74%)
Oct 30, 2007	28.51	28.57	27.90	27.92	1,131,812	-0.85(-2.97%)
Oct 29, 2007	28.79	28.94	28.72	28.78	309,141	+0.21(+0.72%)
Oct 26, 2007	28.70	28.79	28.47	28.57	354,302	+0.29(+1.02%)
Oct 25, 2007	28.24	28.43	28.01	28.28	623,870	+0.14(+0.50%)
Oct 24, 2007	27.80	28.17	27.59	28.14	750,040	+0.29(+1.04%)
Oct 23, 2007	27.85	27.98	27.42	27.85	1,058,716	+0.33(+1.19%)
Oct 22, 2007	27.46	27.60	27.16	27.53	511,201	-0.37(-1.33%)
Oct 19, 2007	28.78	28.78	27.89	27.90	687,653	-1.30(-4.46%)
Oct 18, 2007	29.05	29.21	28.95	29.20	145,724	+0.12(+0.43%)
Oct 17, 2007	29.25	29.36	28.75	29.07	1,193,267	-0.18(-0.62%)
Oct 16, 2007	29.11	29.34	29.06	29.26	242,098	+0.02(+0.08%)
Oct 15, 2007	29.07	29.32	29.04	29.23	363,148	+0.41(+1.42%)
Oct 12, 2007	28.65	28.94	28.64	28.82	223,010	+0.19(+0.66%)
Oct 11, 2007	28.88	29.18	28.34	28.64	551,240	+0.79(+2.83%)
Oct 10, 2007	27.85	27.85	27.85	27.85	0	+0.00(+0.00%)
Oct 09, 2007	27.85	27.85	27.85	27.85	0	+0.00(+0.00%)
Oct 08, 2007	27.88	27.97	27.79	27.85	1,914,908	-0.26(-0.92%)
Oct 05, 2007	28.13	28.18	27.94	28.11	196,938	+0.07(+0.25%)
Oct 04, 2007	27.85	28.11	27.55	28.03	750,506	+0.12(+0.44%)
Oct 03, 2007	27.99	28.00	27.69	27.91	136,878	-0.21(-0.75%)
Oct 02, 2007	28.34	28.34	27.84	28.12	1,076,408	-0.31(-1.10%)

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.