Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.00	33.23	32.83	32.83	71,148	-0.34(-1.03%)
Dec 28, 2007	33.17	33.29	33.05	33.17	72,895	+0.20(+0.61%)
Dec 27, 2007	33.16	33.32	32.96	32.97	103,267	-0.49(-1.47%)
Dec 26, 2007	33.44	33.55	33.39	33.46	177,831	-0.10(-0.29%)
Dec 24, 2007	33.54	33.58	33.41	33.55	97,339	+0.06(+0.19%)
Dec 21, 2007	33.56	33.64	33.42	33.49	150,376	+0.20(+0.61%)
Dec 20, 2007	33.39	33.39	32.98	33.29	193,430	+0.09(+0.28%)
Dec 19, 2007	33.19	33.50	33.14	33.19	1,852,257	-0.10(-0.30%)
Dec 18, 2007	33.28	33.34	33.03	33.29	128,849	+0.40(+1.21%)
Dec 17, 2007	33.18	33.18	32.84	32.90	74,564	-0.36(-1.09%)
Dec 14, 2007	33.61	33.67	33.26	33.26	126,666	-0.54(-1.61%)
Dec 13, 2007	33.34	33.81	33.32	33.80	182,511	+0.33(+0.99%)
Dec 12, 2007	33.83	33.89	33.21	33.47	122,922	+0.15(+0.44%)
Dec 11, 2007	34.15	34.22	33.32	33.33	191,871	-0.79(-2.30%)
Dec 10, 2007	34.06	34.17	33.96	34.11	239,292	+0.09(+0.25%)
Dec 07, 2007	34.05	34.12	33.79	34.02	120,426	+0.10(+0.30%)
Dec 06, 2007	33.97	34.00	33.66	33.92	164,104	-0.04(-0.12%)
Dec 05, 2007	33.64	33.99	33.59	33.96	397,469	+0.49(+1.47%)
Dec 04, 2007	33.13	33.63	32.98	33.47	241,164	+0.29(+0.86%)
Dec 03, 2007	32.99	33.27	32.99	33.18	43,365	+0.25(+0.76%)
Nov 30, 2007	33.11	33.11	32.81	32.93	142,670	+0.13(+0.39%)
Nov 29, 2007	32.84	32.94	32.72	32.81	87,667	-0.10(-0.30%)
Nov 28, 2007	32.55	32.91	32.41	32.91	162,544	+0.52(+1.61%)
Nov 27, 2007	32.37	32.56	32.14	32.38	57,717	+0.13(+0.40%)
Nov 26, 2007	32.57	32.85	32.25	32.25	207,782	-0.12(-0.36%)
Nov 23, 2007	32.76	32.76	32.20	32.37	106,543	-0.07(-0.21%)
Nov 21, 2007	32.73	32.73	32.44	32.44	555,958	-0.19(-0.58%)
Nov 20, 2007	32.47	32.76	32.39	32.63	194,366	+0.38(+1.16%)
Nov 19, 2007	32.17	32.40	32.15	32.25	124,170	+0.03(+0.08%)
Nov 16, 2007	32.31	32.36	31.89	32.23	306,057	+0.10(+0.31%)
Nov 15, 2007	32.02	32.33	32.02	32.13	114,186	+0.05(+0.17%)
Nov 14, 2007	32.10	32.40	32.07	32.07	71,235	-0.09(-0.28%)
Nov 13, 2007	32.01	32.16	31.64	32.16	180,327	+0.33(+1.04%)
Nov 12, 2007	32.41	32.50	31.83	31.83	263,627	-0.61(-1.87%)
Nov 09, 2007	32.66	32.76	32.32	32.44	203,570	-0.22(-0.69%)
Nov 08, 2007	32.06	32.83	32.06	32.66	172,527	+0.45(+1.39%)
Nov 07, 2007	32.67	32.83	32.21	32.21	279,226	-0.76(-2.31%)
Nov 06, 2007	32.87	32.98	32.55	32.98	92,035	+0.04(+0.14%)
Nov 05, 2007	32.22	33.07	32.22	32.93	153,499	+0.29(+0.89%)
Nov 02, 2007	32.55	32.74	32.39	32.64	139,145	+0.24(+0.73%)
Nov 01, 2007	32.80	32.94	32.37	32.40	264,563	-0.63(-1.90%)
Oct 31, 2007	32.74	33.12	32.60	33.03	292,642	+0.46(+1.43%)
Oct 30, 2007	32.63	32.79	32.54	32.57	116,994	-0.02(-0.05%)
Oct 29, 2007	32.46	32.72	32.46	32.58	142,889	+0.16(+0.50%)
Oct 26, 2007	32.16	32.42	32.10	32.42	238,356	+0.47(+1.49%)
Oct 25, 2007	31.42	31.94	31.42	31.94	401,213	+0.63(+2.02%)
Oct 24, 2007	31.17	31.40	30.94	31.31	532,247	+0.10(+0.33%)
Oct 23, 2007	31.31	31.46	31.05	31.21	522,887	-0.01(-0.03%)
Oct 22, 2007	30.76	31.29	30.73	31.22	329,456	+0.19(+0.61%)
Oct 19, 2007	31.69	31.70	31.03	31.03	210,590	-0.73(-2.30%)
Oct 18, 2007	31.82	31.90	31.73	31.76	147,569	-0.08(-0.26%)
Oct 17, 2007	32.02	32.09	31.54	31.84	243,972	+0.01(+0.02%)
Oct 16, 2007	31.92	32.08	31.79	31.84	186,567	-0.08(-0.24%)
Oct 15, 2007	32.21	32.29	31.73	31.91	420,556	-0.36(-1.10%)
Oct 12, 2007	32.23	32.45	32.23	32.27	129,161	+0.08(+0.24%)
Oct 11, 2007	32.29	32.45	32.01	32.19	327,584	+0.14(+0.44%)
Oct 10, 2007	32.11	32.21	31.95	32.05	183,447	-0.17(-0.52%)
Oct 09, 2007	31.94	32.27	31.87	32.22	159,736	+0.39(+1.23%)
Oct 08, 2007	31.88	32.03	31.77	31.83	292,018	-0.04(-0.14%)
Oct 05, 2007	31.84	32.04	31.80	31.87	420,868	+0.16(+0.52%)
Oct 04, 2007	31.48	31.72	31.48	31.71	210,278	+0.26(+0.84%)
Oct 03, 2007	31.37	31.51	31.33	31.45	277,667	-0.04(-0.12%)
Oct 02, 2007	31.45	31.61	31.37	31.49	272,675	-0.04(-0.11%)

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.