Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.14	27.83	26.86	27.81	679,054	+0.43(+1.58%)
Dec 28, 2007	27.70	28.01	27.14	27.38	803,928	-0.35(-1.25%)
Dec 27, 2007	28.18	28.38	27.53	27.72	1,127,348	-0.44(-1.58%)
Dec 26, 2007	28.26	28.60	27.72	28.17	1,144,835	-0.44(-1.55%)
Dec 24, 2007	27.14	28.68	27.14	28.61	427,699	+1.30(+4.76%)
Dec 21, 2007	26.90	27.31	26.54	27.31	2,259,082	+0.75(+2.83%)
Dec 20, 2007	27.08	27.09	26.24	26.56	2,575,014	-0.38(-1.39%)
Dec 19, 2007	26.05	27.08	25.85	26.94	1,573,108	+0.31(+1.17%)
Dec 18, 2007	27.53	28.51	25.94	26.63	1,975,586	+0.18(+0.70%)
Dec 17, 2007	27.61	27.61	26.38	26.44	1,834,819	-1.04(-3.78%)
Dec 14, 2007	28.01	28.40	27.45	27.48	1,291,836	-0.69(-2.46%)
Dec 13, 2007	28.19	28.56	27.90	28.17	1,658,915	-0.28(-0.99%)
Dec 12, 2007	29.74	30.05	28.01	28.46	1,648,194	-0.53(-1.83%)
Dec 11, 2007	30.40	30.61	28.89	28.99	1,582,034	-1.47(-4.82%)
Dec 10, 2007	29.91	30.46	29.50	30.45	906,806	+0.69(+2.33%)
Dec 07, 2007	30.48	30.48	29.67	29.76	1,139,030	-0.59(-1.94%)
Dec 06, 2007	29.64	30.44	29.42	30.35	1,626,006	+0.78(+2.64%)
Dec 05, 2007	29.50	29.87	28.99	29.57	1,119,210	+0.67(+2.32%)
Dec 04, 2007	29.62	29.68	28.85	28.90	1,511,037	-0.92(-3.08%)
Dec 03, 2007	30.38	30.38	29.41	29.82	1,674,313	-0.57(-1.86%)
Nov 30, 2007	30.23	30.69	29.87	30.38	2,250,878	+0.32(+1.08%)
Nov 29, 2007	29.44	30.30	29.18	30.06	12,747,730	+0.62(+2.10%)
Nov 28, 2007	28.22	29.46	28.22	29.44	2,288,482	+1.22(+4.34%)
Nov 27, 2007	27.51	28.29	27.24	28.22	3,066,573	+1.18(+4.36%)
Nov 26, 2007	28.59	28.59	26.99	27.04	1,318,327	-1.72(-5.96%)
Nov 23, 2007	28.59	29.01	28.49	28.76	329,148	+0.50(+1.78%)
Nov 21, 2007	28.04	28.44	27.47	28.25	1,272,982	-0.37(-1.29%)
Nov 20, 2007	29.30	30.04	27.96	28.62	1,137,736	-0.81(-2.77%)
Nov 19, 2007	30.15	30.36	29.40	29.44	810,540	-1.13(-3.69%)
Nov 16, 2007	31.14	31.14	30.37	30.56	1,424,118	-0.51(-1.64%)
Nov 15, 2007	30.89	31.14	30.62	31.07	1,198,337	+0.03(+0.11%)
Nov 14, 2007	31.70	32.05	30.97	31.04	857,165	-0.71(-2.24%)
Nov 13, 2007	30.56	31.82	30.56	31.75	1,023,764	+1.15(+3.76%)
Nov 12, 2007	30.81	31.18	30.58	30.60	1,350,359	-0.21(-0.67%)
Nov 09, 2007	29.84	31.30	29.58	30.81	1,760,539	+0.89(+2.97%)
Nov 08, 2007	30.29	30.32	29.46	29.92	2,198,759	-0.55(-1.80%)
Nov 07, 2007	30.73	31.89	30.35	30.47	1,801,679	-0.24(-0.77%)
Nov 06, 2007	31.40	31.48	30.39	30.70	2,333,137	-0.72(-2.30%)
Nov 05, 2007	31.77	32.00	30.78	31.42	1,923,112	-1.11(-3.41%)
Nov 02, 2007	34.22	34.22	31.78	32.53	1,379,101	-2.12(-6.12%)
Nov 01, 2007	35.23	35.99	34.65	34.65	1,137,217	-1.36(-3.77%)
Oct 31, 2007	34.25	36.01	34.25	36.01	887,542	+1.84(+5.39%)
Oct 30, 2007	33.92	34.66	33.92	34.17	1,340,489	+0.11(+0.32%)
Oct 29, 2007	34.46	34.53	33.91	34.06	684,096	-0.19(-0.56%)
Oct 26, 2007	34.94	35.13	33.82	34.25	651,891	-0.10(-0.30%)
Oct 25, 2007	34.67	35.02	34.03	34.35	780,538	-0.24(-0.70%)
Oct 24, 2007	34.59	34.63	33.96	34.60	480,997	-0.13(-0.38%)
Oct 23, 2007	33.96	34.77	33.90	34.73	569,128	+0.91(+2.68%)
Oct 22, 2007	33.10	33.94	32.96	33.82	1,134,273	+0.39(+1.16%)
Oct 19, 2007	34.69	34.78	33.42	33.43	616,743	-1.38(-3.96%)
Oct 18, 2007	35.09	35.28	34.49	34.81	617,262	-0.23(-0.64%)
Oct 17, 2007	36.07	36.08	34.21	35.04	814,821	-0.73(-2.05%)
Oct 16, 2007	36.36	36.36	35.68	35.77	825,382	-0.49(-1.34%)
Oct 15, 2007	37.12	37.12	36.15	36.26	468,011	-0.77(-2.09%)
Oct 12, 2007	38.29	38.29	36.95	37.03	629,555	-1.06(-2.79%)
Oct 11, 2007	38.12	38.72	37.84	38.10	632,152	+0.20(+0.53%)
Oct 10, 2007	37.93	38.26	37.62	37.89	921,132	+0.01(+0.02%)
Oct 09, 2007	38.35	38.36	37.69	37.89	946,757	-0.25(-0.67%)
Oct 08, 2007	38.31	38.88	37.88	38.14	425,590	-0.45(-1.17%)
Oct 05, 2007	37.95	38.73	37.67	38.59	1,022,595	+0.81(+2.16%)
Oct 04, 2007	37.58	38.12	37.23	37.78	1,326,291	+0.44(+1.19%)
Oct 03, 2007	37.67	37.96	37.24	37.33	463,682	-0.41(-1.09%)
Oct 02, 2007	36.85	37.77	36.73	37.74	909,358	+0.90(+2.43%)

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.