Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.25	21.51	21.24	21.51	27,096	-0.30(-1.36%)
Dec 28, 2007	21.65	21.83	21.65	21.80	6,417	-0.26(-1.17%)
Dec 27, 2007	22.06	22.06	22.06	22.06	3,565	-0.65(-2.87%)
Dec 26, 2007	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
Dec 24, 2007	22.71	22.71	22.71	22.71	178	+0.57(+2.58%)
Dec 21, 2007	22.12	22.32	22.12	22.14	15,687	+0.22(+1.02%)
Dec 20, 2007	22.12	22.19	21.67	21.92	4,278	+0.16(+0.75%)
Dec 19, 2007	21.83	21.83	21.75	21.75	3,921	+0.27(+1.25%)
Dec 18, 2007	21.38	21.59	21.38	21.48	4,634	-0.15(-0.70%)
Dec 17, 2007	21.37	21.64	21.34	21.64	2,495	-0.19(-0.85%)
Dec 14, 2007	22.02	22.02	21.82	21.82	3,921	-0.20(-0.92%)
Dec 13, 2007	22.42	22.42	22.02	22.02	25,313	-1.10(-4.76%)
Dec 12, 2007	23.34	23.34	23.12	23.12	713	-0.56(-2.35%)
Dec 11, 2007	24.21	24.23	23.68	23.68	26,918	-0.54(-2.25%)
Dec 10, 2007	23.99	24.31	23.99	24.22	18,361	+0.24(+1.01%)
Dec 07, 2007	23.98	24.24	23.88	23.98	23,709	+0.12(+0.49%)
Dec 06, 2007	23.36	23.86	23.36	23.86	4,813	+0.89(+3.88%)
Dec 05, 2007	22.79	22.97	22.79	22.97	12,835	+0.66(+2.94%)
Dec 04, 2007	22.43	22.43	22.32	22.32	891	-0.63(-2.74%)
Dec 03, 2007	22.84	22.94	22.83	22.94	1,782	-0.24(-1.02%)
Nov 30, 2007	23.33	23.33	23.09	23.18	8,735	+0.79(+3.51%)
Nov 29, 2007	22.39	22.39	22.39	22.39	178	-0.25(-1.11%)
Nov 28, 2007	22.49	22.65	22.41	22.65	14,082	+0.59(+2.70%)
Nov 27, 2007	21.67	22.05	21.67	22.05	15,152	-0.11(-0.48%)
Nov 26, 2007	22.16	22.16	22.16	22.16	178	-0.86(-3.75%)
Nov 23, 2007	22.52	23.02	22.52	23.02	3,921	+0.71(+3.17%)
Nov 21, 2007	22.29	22.32	22.18	22.32	4,278	-0.13(-0.57%)
Nov 20, 2007	22.44	22.44	22.44	22.44	3,565	-0.55(-2.39%)
Nov 19, 2007	23.11	23.11	22.99	22.99	7,487	-1.30(-5.33%)
Nov 16, 2007	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Nov 15, 2007	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Nov 14, 2007	24.37	24.37	24.29	24.29	9,091	+0.67(+2.83%)
Nov 13, 2007	23.62	23.62	23.62	23.62	0	+0.00(+0.00%)
Nov 12, 2007	23.46	23.62	23.46	23.62	534	-0.01(-0.05%)
Nov 09, 2007	23.06	23.63	23.06	23.63	713	+0.45(+1.96%)
Nov 08, 2007	23.41	23.45	23.13	23.18	4,813	-0.65(-2.71%)
Nov 07, 2007	23.95	23.95	23.82	23.82	1,960	-0.29(-1.19%)
Nov 06, 2007	23.82	24.11	23.82	24.11	1,069	-0.16(-0.67%)
Nov 05, 2007	24.27	24.27	24.27	24.27	178	-0.13(-0.53%)
Nov 02, 2007	25.10	25.10	24.40	24.40	11,765	-0.94(-3.72%)
Nov 01, 2007	25.92	26.02	25.34	25.34	15,687	-1.05(-3.99%)
Oct 31, 2007	26.31	26.40	25.93	26.40	19,430	+0.72(+2.80%)
Oct 30, 2007	26.33	26.33	25.68	25.68	534	-0.15(-0.59%)
Oct 29, 2007	25.83	25.83	25.83	25.83	0	+0.00(+0.00%)
Oct 26, 2007	24.84	25.83	24.84	25.83	534	+0.45(+1.77%)
Oct 25, 2007	25.47	25.47	25.23	25.38	7,487	+0.07(+0.29%)
Oct 24, 2007	26.59	26.62	25.19	25.31	6,061	-0.25(-0.97%)
Oct 23, 2007	25.55	25.56	25.55	25.56	4,991	+0.50(+2.02%)
Oct 22, 2007	24.91	25.06	24.91	25.05	10,874	-0.37(-1.46%)
Oct 19, 2007	25.76	25.76	25.42	25.42	4,456	-0.40(-1.54%)
Oct 18, 2007	25.82	25.83	25.82	25.82	713	+0.35(+1.37%)
Oct 17, 2007	26.15	26.15	25.37	25.47	1,960	-0.59(-2.26%)
Oct 16, 2007	26.37	26.47	26.06	26.06	18,539	-0.57(-2.15%)
Oct 15, 2007	26.86	26.86	26.63	26.63	3,921	-0.74(-2.71%)
Oct 12, 2007	27.37	27.37	27.37	27.37	356	-0.34(-1.21%)
Oct 11, 2007	27.80	27.80	27.71	27.71	3,208	+0.01(+0.04%)
Oct 10, 2007	27.70	27.70	27.70	27.70	356	+0.21(+0.78%)
Oct 09, 2007	27.49	27.49	27.49	27.49	356	-0.16(-0.59%)
Oct 08, 2007	27.96	27.96	27.59	27.65	29,413	-0.41(-1.46%)
Oct 05, 2007	27.67	28.06	27.64	28.06	17,291	+0.57(+2.08%)
Oct 04, 2007	27.44	27.50	27.33	27.49	32,087	+0.17(+0.62%)
Oct 03, 2007	27.22	27.38	27.20	27.32	17,291	+0.44(+1.65%)
Oct 02, 2007	26.88	26.88	26.88	26.88	0	+0.00(+0.00%)

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.