Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.45	23.73	23.43	23.73	24,556	-0.33(-1.36%)
Dec 28, 2007	23.89	24.09	23.89	24.06	5,815	-0.28(-1.17%)
Dec 27, 2007	24.34	24.34	24.34	24.34	3,231	-0.72(-2.87%)
Dec 26, 2007	25.06	25.06	25.06	25.06	0	+0.00(+0.00%)
Dec 24, 2007	25.06	25.06	25.06	25.06	161	+0.63(+2.58%)
Dec 21, 2007	24.41	24.62	24.41	24.43	14,216	+0.25(+1.02%)
Dec 20, 2007	24.41	24.49	23.91	24.18	3,877	+0.18(+0.75%)
Dec 19, 2007	24.09	24.09	24.00	24.00	3,554	+0.30(+1.25%)
Dec 18, 2007	23.59	23.82	23.59	23.71	4,200	-0.17(-0.70%)
Dec 17, 2007	23.58	23.87	23.55	23.87	2,261	-0.20(-0.85%)
Dec 14, 2007	24.30	24.30	24.08	24.08	3,554	-0.22(-0.92%)
Dec 13, 2007	24.73	24.73	24.30	24.30	22,940	-1.21(-4.75%)
Dec 12, 2007	25.76	25.76	25.51	25.51	646	-0.61(-2.35%)
Dec 11, 2007	26.72	26.73	26.13	26.13	24,394	-0.60(-2.25%)
Dec 10, 2007	26.47	26.82	26.47	26.73	16,640	+0.27(+1.01%)
Dec 07, 2007	26.46	26.75	26.35	26.46	21,486	+0.13(+0.49%)
Dec 06, 2007	25.78	26.33	25.78	26.33	4,361	+0.98(+3.88%)
Dec 05, 2007	25.15	25.35	25.15	25.35	11,631	+0.72(+2.94%)
Dec 04, 2007	24.75	24.75	24.62	24.62	807	-0.69(-2.74%)
Dec 03, 2007	25.20	25.32	25.19	25.32	1,615	-0.26(-1.02%)
Nov 30, 2007	25.74	25.74	25.48	25.58	7,916	+0.87(+3.51%)
Nov 29, 2007	24.71	24.71	24.71	24.71	161	-0.28(-1.11%)
Nov 28, 2007	24.82	24.99	24.73	24.99	12,762	+0.66(+2.70%)
Nov 27, 2007	23.91	24.33	23.91	24.33	13,732	-0.12(-0.48%)
Nov 26, 2007	24.45	24.45	24.45	24.45	161	-0.95(-3.75%)
Nov 23, 2007	24.85	25.40	24.85	25.40	3,554	+0.78(+3.17%)
Nov 21, 2007	24.60	24.62	24.47	24.62	3,877	-0.14(-0.57%)
Nov 20, 2007	24.77	24.77	24.77	24.77	3,231	-0.61(-2.39%)
Nov 19, 2007	25.50	25.50	25.37	25.37	6,785	-1.43(-5.34%)
Nov 16, 2007	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Nov 15, 2007	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Nov 14, 2007	26.89	26.89	26.80	26.80	8,239	+0.74(+2.83%)
Nov 13, 2007	26.07	26.07	26.07	26.07	0	+0.00(+0.00%)
Nov 12, 2007	25.89	26.07	25.89	26.07	484	-0.01(-0.05%)
Nov 09, 2007	25.44	26.08	25.44	26.08	646	+0.50(+1.96%)
Nov 08, 2007	25.83	25.88	25.52	25.58	4,361	-0.71(-2.71%)
Nov 07, 2007	26.42	26.42	26.29	26.29	1,777	-0.32(-1.19%)
Nov 06, 2007	26.29	26.60	26.29	26.60	969	-0.18(-0.67%)
Nov 05, 2007	26.78	26.78	26.78	26.78	161	-0.14(-0.53%)
Nov 02, 2007	27.70	27.70	26.93	26.93	10,662	-1.04(-3.72%)
Nov 01, 2007	28.60	28.71	27.97	27.97	14,216	-1.16(-3.99%)
Oct 31, 2007	29.03	29.14	28.62	29.13	17,609	+0.79(+2.80%)
Oct 30, 2007	29.05	29.05	28.34	28.34	484	-0.17(-0.59%)
Oct 29, 2007	28.50	28.50	28.50	28.50	0	+0.00(+0.00%)
Oct 26, 2007	27.41	28.50	27.41	28.50	484	+0.50(+1.77%)
Oct 25, 2007	28.10	28.10	27.84	28.01	6,785	+0.08(+0.29%)
Oct 24, 2007	29.34	29.37	27.79	27.93	5,492	-0.27(-0.97%)
Oct 23, 2007	28.19	28.20	28.19	28.20	4,523	+0.56(+2.02%)
Oct 22, 2007	27.49	27.66	27.49	27.64	9,854	-0.41(-1.46%)
Oct 19, 2007	28.42	28.42	28.05	28.05	4,038	-0.44(-1.54%)
Oct 18, 2007	28.49	28.50	28.49	28.49	646	+0.38(+1.37%)
Oct 17, 2007	28.85	28.85	27.99	28.11	1,777	-0.65(-2.26%)
Oct 16, 2007	29.09	29.21	28.76	28.76	16,801	-0.63(-2.15%)
Oct 15, 2007	29.64	29.64	29.39	29.39	3,554	-0.82(-2.71%)
Oct 12, 2007	30.21	30.21	30.21	30.21	323	-0.37(-1.21%)
Oct 11, 2007	30.67	30.67	30.58	30.58	2,907	+0.01(+0.04%)
Oct 10, 2007	30.57	30.57	30.57	30.57	323	+0.24(+0.78%)
Oct 09, 2007	30.33	30.33	30.33	30.33	323	-0.18(-0.59%)
Oct 08, 2007	30.85	30.85	30.45	30.51	26,656	-0.45(-1.46%)
Oct 05, 2007	30.53	30.96	30.50	30.96	15,670	+0.63(+2.08%)
Oct 04, 2007	30.28	30.34	30.16	30.33	29,079	+0.19(+0.62%)
Oct 03, 2007	30.04	30.21	30.01	30.14	15,670	+0.49(+1.65%)
Oct 02, 2007	29.66	29.66	29.66	29.66	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.