Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.14	27.73	26.96	27.38	1,863,572	+0.16(+0.60%)
Dec 28, 2007	27.96	27.96	27.19	27.22	1,165,174	-0.51(-1.84%)
Dec 27, 2007	28.34	28.57	27.60	27.73	2,309,373	-0.95(-3.32%)
Dec 26, 2007	28.51	28.77	28.31	28.68	1,268,608	+0.07(+0.26%)
Dec 24, 2007	28.43	28.72	28.41	28.61	3,505,016	+0.30(+1.04%)
Dec 21, 2007	27.78	28.41	27.46	28.32	1,959,720	+0.47(+1.70%)
Dec 20, 2007	28.05	28.22	27.41	27.84	2,448,230	-0.13(-0.48%)
Dec 19, 2007	28.12	28.32	27.57	27.98	1,808,851	-0.15(-0.53%)
Dec 18, 2007	27.67	28.31	27.25	28.12	3,436,385	+0.70(+2.56%)
Dec 17, 2007	27.42	28.00	27.35	27.42	1,936,476	-0.21(-0.75%)
Dec 14, 2007	28.10	28.37	27.61	27.63	1,678,426	-0.73(-2.58%)
Dec 13, 2007	28.26	28.49	27.77	28.36	2,010,632	-0.20(-0.70%)
Dec 12, 2007	29.92	29.94	28.17	28.56	2,662,407	-0.39(-1.35%)
Dec 11, 2007	30.97	30.97	28.90	28.95	2,772,905	-1.78(-5.79%)
Dec 10, 2007	30.14	30.89	30.11	30.73	1,945,476	+0.58(+1.91%)
Dec 07, 2007	30.65	30.66	30.03	30.15	1,130,480	-0.32(-1.04%)
Dec 06, 2007	29.57	30.56	29.28	30.47	4,887,826	+1.07(+3.64%)
Dec 05, 2007	29.30	29.46	28.91	29.40	1,748,505	+0.59(+2.05%)
Dec 04, 2007	29.22	29.22	28.50	28.81	943,377	-0.34(-1.17%)
Dec 03, 2007	29.27	29.83	28.99	29.15	2,489,270	-0.44(-1.47%)
Nov 30, 2007	29.75	30.24	29.33	29.59	4,273,806	+0.64(+2.22%)
Nov 29, 2007	29.54	29.54	28.67	28.94	1,915,768	-0.45(-1.53%)
Nov 28, 2007	28.20	29.39	28.06	29.39	2,972,859	+1.63(+5.88%)
Nov 27, 2007	27.26	28.09	27.26	27.76	5,095,298	+0.55(+2.01%)
Nov 26, 2007	28.88	28.88	27.16	27.21	2,159,703	-1.38(-4.83%)
Nov 23, 2007	27.92	29.02	27.92	28.60	1,464,654	+0.78(+2.79%)
Nov 21, 2007	27.74	28.37	27.36	27.82	4,435,943	+0.01(+0.03%)
Nov 20, 2007	27.86	28.23	26.94	27.81	2,946,630	-0.02(-0.08%)
Nov 19, 2007	28.47	28.47	27.53	27.84	5,096,828	-0.82(-2.86%)
Nov 16, 2007	29.17	29.17	28.25	28.66	4,020,780	-0.23(-0.79%)
Nov 15, 2007	29.81	29.81	28.67	28.88	4,527,948	-0.98(-3.29%)
Nov 14, 2007	30.81	30.86	29.67	29.87	2,876,255	-0.47(-1.56%)
Nov 13, 2007	29.63	30.49	29.45	30.34	2,869,327	+1.24(+4.26%)
Nov 12, 2007	29.47	29.89	28.90	29.10	2,704,136	+0.16(+0.54%)
Nov 09, 2007	28.06	29.36	27.59	28.94	4,384,955	+0.64(+2.27%)
Nov 08, 2007	27.72	28.49	27.21	28.30	4,447,772	+0.90(+3.29%)
Nov 07, 2007	28.86	28.86	27.37	27.40	2,526,220	-1.48(-5.14%)
Nov 06, 2007	28.48	28.88	27.93	28.88	1,700,409	+0.64(+2.25%)
Nov 05, 2007	26.69	28.50	26.69	28.25	2,122,504	-0.13(-0.47%)
Nov 02, 2007	29.72	29.72	28.14	28.38	3,840,176	-0.91(-3.10%)
Nov 01, 2007	31.10	31.10	29.19	29.29	1,872,595	-1.80(-5.80%)
Oct 31, 2007	30.97	31.31	30.37	31.09	4,303,440	+0.18(+0.60%)
Oct 30, 2007	30.91	30.93	30.49	30.91	3,204,418	-0.10(-0.33%)
Oct 29, 2007	31.19	31.37	30.83	31.01	2,319,189	-0.20(-0.64%)
Oct 26, 2007	29.83	31.31	29.83	31.21	2,861,888	+0.95(+3.15%)
Oct 25, 2007	30.10	30.59	29.80	30.26	2,059,486	+0.31(+1.04%)
Oct 24, 2007	30.25	30.25	29.23	29.95	2,870,687	-0.48(-1.58%)
Oct 23, 2007	30.53	30.53	29.95	30.43	1,386,937	+0.16(+0.54%)
Oct 22, 2007	29.70	30.54	29.50	30.27	8,090,625	+0.44(+1.46%)
Oct 19, 2007	30.58	30.58	29.83	29.83	2,259,206	-0.87(-2.84%)
Oct 18, 2007	30.86	30.86	30.25	30.70	3,581,555	-0.44(-1.40%)
Oct 17, 2007	31.80	31.89	30.72	31.14	4,166,092	-0.38(-1.22%)
Oct 16, 2007	32.24	32.24	31.41	31.52	2,729,191	-0.72(-2.24%)
Oct 15, 2007	32.92	32.96	32.05	32.24	2,221,157	-1.02(-3.06%)
Oct 12, 2007	33.35	33.51	32.91	33.26	1,612,248	-0.13(-0.40%)
Oct 11, 2007	33.53	33.80	33.18	33.40	971,248	-0.04(-0.11%)
Oct 10, 2007	33.79	33.79	33.38	33.43	1,607,509	-0.44(-1.31%)
Oct 09, 2007	33.72	33.88	33.49	33.88	559,216	+0.16(+0.46%)
Oct 08, 2007	33.80	34.14	33.68	33.72	378,452	-0.13(-0.39%)
Oct 05, 2007	33.89	34.05	33.61	33.85	945,928	+0.29(+0.86%)
Oct 04, 2007	33.56	33.75	33.50	33.57	277,306	+0.23(+0.69%)
Oct 03, 2007	33.54	33.71	33.30	33.34	894,204	-0.30(-0.90%)
Oct 02, 2007	33.29	33.67	33.29	33.64	502,346	+0.41(+1.22%)

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.