Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.68	31.68	31.29	31.31	25,266	-0.41(-1.28%)
Dec 28, 2007	31.61	31.71	31.51	31.71	7,978	+0.48(+1.54%)
Dec 27, 2007	31.50	31.57	31.23	31.23	14,332	-0.25(-0.80%)
Dec 26, 2007	31.43	31.61	31.43	31.48	4,432	+0.02(+0.06%)
Dec 24, 2007	31.71	31.71	31.35	31.46	2,364	-0.56(-1.75%)
Dec 21, 2007	32.26	32.53	31.64	32.03	43,736	+1.02(+3.27%)
Dec 20, 2007	30.98	31.17	30.83	31.01	11,081	+0.24(+0.77%)
Dec 19, 2007	30.79	31.02	30.77	30.77	23,789	-0.64(-2.05%)
Dec 18, 2007	31.42	31.42	30.93	31.42	8,865	+0.56(+1.82%)
Dec 17, 2007	31.27	31.27	30.79	30.85	14,184	-0.99(-3.12%)
Dec 14, 2007	31.97	32.06	31.81	31.85	5,171	-0.64(-1.96%)
Dec 13, 2007	33.30	33.30	32.34	32.49	11,377	-0.69(-2.08%)
Dec 12, 2007	33.70	33.70	33.18	33.18	5,023	+0.48(+1.47%)
Dec 11, 2007	33.48	33.70	32.59	32.70	10,638	-0.75(-2.25%)
Dec 10, 2007	33.54	33.54	33.40	33.45	5,614	+0.32(+0.98%)
Dec 07, 2007	33.18	33.24	33.01	33.12	9,456	-0.08(-0.24%)
Dec 06, 2007	32.89	33.20	32.66	33.20	4,876	+0.37(+1.13%)
Dec 05, 2007	32.65	32.89	32.65	32.83	11,229	+0.39(+1.21%)
Dec 04, 2007	32.42	32.49	32.34	32.44	5,614	-0.47(-1.44%)
Dec 03, 2007	33.03	33.06	32.78	32.91	6,649	+0.09(+0.27%)
Nov 30, 2007	33.49	33.49	32.77	32.82	9,161	+0.14(+0.41%)
Nov 29, 2007	32.57	32.95	32.57	32.69	9,013	-0.47(-1.43%)
Nov 28, 2007	32.21	33.16	32.21	33.16	10,490	+1.25(+3.90%)
Nov 27, 2007	31.73	32.01	31.57	31.92	11,672	+0.35(+1.12%)
Nov 26, 2007	32.20	32.20	31.57	31.57	12,116	-0.35(-1.10%)
Nov 23, 2007	31.92	31.92	31.92	31.92	738	+0.40(+1.27%)
Nov 21, 2007	31.52	31.73	31.40	31.52	5,614	-0.93(-2.88%)
Nov 20, 2007	32.49	32.53	32.10	32.45	58,660	+0.37(+1.16%)
Nov 19, 2007	32.88	32.88	32.03	32.08	61,024	-1.16(-3.50%)
Nov 16, 2007	33.36	33.36	33.14	33.24	25,266	-0.21(-0.63%)
Nov 15, 2007	33.69	33.78	32.86	33.45	2,364	-0.92(-2.68%)
Nov 14, 2007	34.41	34.41	34.31	34.37	738	+0.28(+0.81%)
Nov 13, 2007	34.51	34.51	33.66	34.10	13,150	+0.93(+2.82%)
Nov 12, 2007	33.25	33.49	32.61	33.16	8,422	-0.72(-2.14%)
Nov 09, 2007	34.00	34.15	33.70	33.89	9,013	-0.87(-2.49%)
Nov 08, 2007	34.95	34.98	34.39	34.75	50,828	-0.20(-0.58%)
Nov 07, 2007	35.23	35.26	34.85	34.96	11,229	-0.51(-1.45%)
Nov 06, 2007	35.36	35.47	35.16	35.47	3,102	+0.34(+0.96%)
Nov 05, 2007	34.91	35.13	34.85	35.13	8,126	-0.49(-1.37%)
Nov 02, 2007	35.53	35.62	35.15	35.62	6,796	+0.30(+0.84%)
Nov 01, 2007	36.43	36.43	35.23	35.32	15,219	-0.91(-2.52%)
Oct 31, 2007	36.05	36.30	35.75	36.23	10,195	+0.79(+2.23%)
Oct 30, 2007	35.59	35.65	35.44	35.44	7,535	-0.46(-1.28%)
Oct 29, 2007	35.81	35.91	35.78	35.90	19,947	+0.45(+1.28%)
Oct 26, 2007	35.40	35.53	35.40	35.45	2,511	+0.64(+1.83%)
Oct 25, 2007	34.89	34.92	34.75	34.81	8,717	+0.05(+0.16%)
Oct 24, 2007	35.42	35.42	34.31	34.76	12,116	-0.22(-0.64%)
Oct 23, 2007	34.85	34.98	34.60	34.98	21,868	+0.89(+2.60%)
Oct 22, 2007	33.74	34.18	33.73	34.10	29,994	-0.32(-0.92%)
Oct 19, 2007	35.02	35.02	34.41	34.41	14,184	-0.62(-1.76%)
Oct 18, 2007	34.95	35.14	34.93	35.03	3,841	+0.12(+0.35%)
Oct 17, 2007	35.11	35.19	34.73	34.91	10,638	+0.39(+1.12%)
Oct 16, 2007	34.52	34.57	34.43	34.52	7,387	-0.30(-0.87%)
Oct 15, 2007	35.41	35.41	34.83	34.83	8,422	-0.68(-1.91%)
Oct 12, 2007	35.44	35.53	35.38	35.50	15,662	+0.11(+0.31%)
Oct 11, 2007	34.94	35.87	34.94	35.40	5,319	+0.09(+0.25%)
Oct 10, 2007	35.22	35.33	35.12	35.31	20,981	+0.00(+0.00%)
Oct 09, 2007	34.92	35.31	34.92	35.31	78,755	+0.70(+2.03%)
Oct 08, 2007	34.79	34.79	34.52	34.60	6,944	-0.43(-1.22%)
Oct 05, 2007	34.87	35.04	34.87	35.03	15,219	+0.46(+1.33%)
Oct 04, 2007	34.65	34.68	34.57	34.57	10,638	+0.26(+0.75%)
Oct 03, 2007	34.66	34.72	28.01	34.31	8,569	-0.16(-0.47%)
Oct 02, 2007	34.61	34.61	34.28	34.48	3,250	-0.04(-0.12%)

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.