Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.34	27.78	26.96	27.25	759,900	-0.38(-1.38%)
Dec 28, 2007	27.49	27.84	27.14	27.64	1,207,160	+0.41(+1.52%)
Dec 27, 2007	27.76	27.78	27.07	27.22	1,261,395	-0.41(-1.47%)
Dec 26, 2007	26.33	27.93	26.28	27.63	1,368,891	+1.47(+5.62%)
Dec 24, 2007	26.09	26.42	25.81	26.16	972,201	+0.17(+0.65%)
Dec 21, 2007	24.44	25.99	24.07	25.99	1,747,008	+2.23(+9.39%)
Dec 20, 2007	23.72	24.00	23.40	23.76	1,486,121	-0.04(-0.16%)
Dec 19, 2007	23.92	24.29	23.70	23.80	768,821	-0.12(-0.52%)
Dec 18, 2007	23.56	24.19	23.15	23.92	1,198,814	+0.74(+3.20%)
Dec 17, 2007	23.99	24.33	23.05	23.18	1,781,548	-1.18(-4.84%)
Dec 14, 2007	24.58	24.97	24.12	24.36	1,553,341	-0.63(-2.53%)
Dec 13, 2007	26.62	26.68	24.27	24.99	2,460,870	-1.86(-6.92%)
Dec 12, 2007	26.76	27.11	26.47	26.85	1,011,189	+0.76(+2.93%)
Dec 11, 2007	26.65	27.22	26.02	26.08	1,384,461	-0.50(-1.88%)
Dec 10, 2007	26.53	27.07	26.43	26.58	1,190,805	+0.23(+0.89%)
Dec 07, 2007	26.06	26.38	25.54	26.35	1,277,473	+0.40(+1.53%)
Dec 06, 2007	24.79	26.10	24.76	25.95	1,743,729	+0.90(+3.61%)
Dec 05, 2007	25.28	25.54	24.69	25.05	1,050,915	-0.17(-0.68%)
Dec 04, 2007	25.74	25.74	25.06	25.22	1,085,660	-0.34(-1.34%)
Dec 03, 2007	24.67	26.09	24.67	25.56	1,077,471	+0.75(+3.02%)
Nov 30, 2007	24.90	25.22	24.11	24.81	1,889,850	-0.55(-2.15%)
Nov 29, 2007	25.51	25.83	25.12	25.36	1,077,736	-0.45(-1.75%)
Nov 28, 2007	25.02	25.83	24.93	25.81	1,356,081	+0.34(+1.32%)
Nov 27, 2007	25.40	25.76	24.62	25.47	1,509,211	-0.27(-1.03%)
Nov 26, 2007	27.28	27.39	25.65	25.74	1,294,787	-1.08(-4.02%)
Nov 23, 2007	25.61	26.87	25.44	26.82	720,839	+1.47(+5.79%)
Nov 21, 2007	26.09	26.35	24.93	25.35	2,140,526	-0.67(-2.58%)
Nov 20, 2007	25.51	26.11	25.01	26.02	1,410,733	+1.17(+4.71%)
Nov 19, 2007	26.05	26.09	24.72	24.85	2,175,520	-1.12(-4.33%)
Nov 16, 2007	26.04	26.27	25.50	25.97	1,407,975	+0.29(+1.12%)
Nov 15, 2007	26.68	26.73	25.40	25.68	1,488,289	-1.44(-5.29%)
Nov 14, 2007	27.74	27.74	26.94	27.12	1,405,328	+0.63(+2.39%)
Nov 13, 2007	25.29	26.61	25.15	26.49	1,978,945	+1.52(+6.09%)
Nov 12, 2007	26.25	26.25	24.80	24.97	1,872,136	-2.04(-7.54%)
Nov 09, 2007	27.49	28.36	26.88	27.00	2,146,498	-1.37(-4.84%)
Nov 08, 2007	29.00	29.29	27.36	28.38	2,193,704	-0.39(-1.36%)
Nov 07, 2007	29.43	29.70	28.38	28.77	2,595,906	+0.08(+0.27%)
Nov 06, 2007	27.16	28.70	26.92	28.69	2,601,364	+2.39(+9.08%)
Nov 05, 2007	25.97	26.46	25.61	26.30	1,176,493	+0.23(+0.90%)
Nov 02, 2007	25.52	26.10	24.97	26.07	1,189,264	+0.87(+3.44%)
Nov 01, 2007	25.52	25.76	24.61	25.20	998,545	-0.65(-2.51%)
Oct 31, 2007	25.05	25.97	24.97	25.85	1,542,952	+0.86(+3.43%)
Oct 30, 2007	24.77	25.01	24.42	24.99	892,003	-0.16(-0.62%)
Oct 29, 2007	24.51	25.29	24.41	25.15	1,419,810	+1.06(+4.41%)
Oct 26, 2007	24.02	24.33	23.74	24.09	1,057,588	+0.87(+3.73%)
Oct 25, 2007	22.94	23.41	22.74	23.22	1,161,258	+0.75(+3.33%)
Oct 24, 2007	22.45	22.69	22.01	22.47	915,229	-0.09(-0.38%)
Oct 23, 2007	22.93	23.06	22.24	22.56	1,100,482	+0.22(+0.98%)
Oct 22, 2007	22.13	22.79	21.61	22.34	1,275,030	-1.06(-4.53%)
Oct 19, 2007	23.86	23.94	23.16	23.40	1,098,534	-0.37(-1.54%)
Oct 18, 2007	23.38	23.89	23.23	23.77	920,853	+0.59(+2.56%)
Oct 17, 2007	23.87	24.30	22.94	23.17	1,028,584	-0.41(-1.75%)
Oct 16, 2007	24.11	24.16	23.11	23.59	1,053,560	-0.50(-2.07%)
Oct 15, 2007	23.84	25.15	23.80	24.09	1,572,913	+0.63(+2.69%)
Oct 12, 2007	23.41	23.92	23.31	23.45	846,448	-0.24(-1.02%)
Oct 11, 2007	23.91	24.67	23.06	23.70	1,852,201	+0.23(+1.00%)
Oct 10, 2007	23.25	23.86	23.21	23.46	1,268,836	+0.33(+1.42%)
Oct 09, 2007	22.04	23.16	22.04	23.13	988,425	+1.14(+5.18%)
Oct 08, 2007	22.40	22.45	21.90	21.99	882,486	-0.52(-2.32%)
Oct 05, 2007	21.85	22.85	21.84	22.52	989,471	+0.46(+2.09%)
Oct 04, 2007	21.26	22.13	21.09	22.06	1,012,834	+0.71(+3.33%)
Oct 03, 2007	21.81	21.97	21.28	21.35	636,037	-0.53(-2.43%)
Oct 02, 2007	21.98	22.11	21.53	21.88	966,176	-0.76(-3.34%)

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.