Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.54	26.10	25.37	25.77	1,980,348	+0.15(+0.60%)
Dec 28, 2007	26.31	26.31	25.58	25.62	1,238,187	-0.48(-1.84%)
Dec 27, 2007	26.67	26.88	25.97	26.10	2,454,084	-0.90(-3.32%)
Dec 26, 2007	26.83	27.08	26.64	26.99	1,348,102	+0.07(+0.26%)
Dec 24, 2007	26.75	27.03	26.74	26.92	3,724,649	+0.28(+1.04%)
Dec 21, 2007	26.15	26.74	25.84	26.65	2,082,521	+0.44(+1.70%)
Dec 20, 2007	26.40	26.56	25.80	26.20	2,601,643	-0.13(-0.48%)
Dec 19, 2007	26.46	26.65	25.94	26.33	1,922,198	-0.14(-0.53%)
Dec 18, 2007	26.04	26.64	25.64	26.46	3,651,718	+0.66(+2.56%)
Dec 17, 2007	25.80	26.35	25.74	25.80	2,057,820	-0.19(-0.75%)
Dec 14, 2007	26.44	26.70	25.98	26.00	1,783,601	-0.69(-2.58%)
Dec 13, 2007	26.59	26.81	26.13	26.69	2,136,623	-0.19(-0.70%)
Dec 12, 2007	28.15	28.18	26.51	26.88	2,829,240	-0.37(-1.35%)
Dec 11, 2007	29.14	29.14	27.19	27.24	2,946,662	-1.67(-5.79%)
Dec 10, 2007	28.36	29.07	28.33	28.92	2,067,384	+0.54(+1.91%)
Dec 07, 2007	28.84	28.85	28.26	28.38	1,201,319	-0.30(-1.04%)
Dec 06, 2007	27.83	28.76	27.55	28.68	5,194,110	+1.01(+3.64%)
Dec 05, 2007	27.58	27.72	27.21	27.67	1,858,070	+0.56(+2.05%)
Dec 04, 2007	27.49	27.49	26.82	27.11	1,002,491	-0.32(-1.17%)
Dec 03, 2007	27.54	28.07	27.28	27.43	2,645,254	-0.41(-1.47%)
Nov 30, 2007	27.99	28.45	27.60	27.84	4,541,613	+0.60(+2.22%)
Nov 29, 2007	27.80	27.80	26.98	27.24	2,035,815	-0.42(-1.53%)
Nov 28, 2007	26.54	27.66	26.41	27.66	3,159,146	+1.54(+5.88%)
Nov 27, 2007	25.65	26.44	25.65	26.12	5,414,582	+0.51(+2.01%)
Nov 26, 2007	27.18	27.18	25.56	25.61	2,295,036	-1.30(-4.83%)
Nov 23, 2007	26.27	27.31	26.27	26.91	1,556,433	+0.73(+2.79%)
Nov 21, 2007	26.10	26.70	25.74	26.18	4,713,910	+0.01(+0.03%)
Nov 20, 2007	26.22	26.57	25.35	26.17	3,131,273	-0.02(-0.08%)
Nov 19, 2007	26.79	26.79	25.90	26.19	5,416,208	-0.77(-2.86%)
Nov 16, 2007	27.45	27.45	26.58	26.97	4,272,732	-0.22(-0.79%)
Nov 15, 2007	28.06	28.06	26.98	27.18	4,811,681	-0.92(-3.29%)
Nov 14, 2007	28.99	29.04	27.92	28.11	3,056,489	-0.44(-1.56%)
Nov 13, 2007	27.88	28.70	27.71	28.55	3,049,126	+1.17(+4.26%)
Nov 12, 2007	27.73	28.13	27.19	27.38	2,873,584	+0.15(+0.54%)
Nov 09, 2007	26.41	27.63	25.96	27.24	4,659,728	+0.60(+2.27%)
Nov 08, 2007	26.08	26.81	25.60	26.63	4,726,481	+0.85(+3.29%)
Nov 07, 2007	27.16	27.16	25.76	25.78	2,684,519	-1.40(-5.14%)
Nov 06, 2007	26.80	27.18	26.28	27.18	1,806,961	+0.60(+2.25%)
Nov 05, 2007	25.12	26.82	25.12	26.58	2,255,505	-0.12(-0.47%)
Nov 02, 2007	27.97	27.97	26.48	26.71	4,080,811	-0.85(-3.10%)
Nov 01, 2007	29.27	29.27	27.47	27.56	1,989,937	-1.70(-5.80%)
Oct 31, 2007	29.14	29.47	28.58	29.26	4,573,104	+0.17(+0.60%)
Oct 30, 2007	29.09	29.11	28.69	29.09	3,405,215	-0.10(-0.33%)
Oct 29, 2007	29.35	29.52	29.02	29.18	2,464,516	-0.19(-0.64%)
Oct 26, 2007	28.07	29.46	28.07	29.37	3,041,221	+0.90(+3.15%)
Oct 25, 2007	28.32	28.79	28.04	28.47	2,188,538	+0.29(+1.04%)
Oct 24, 2007	28.47	28.47	27.51	28.18	3,050,572	-0.45(-1.58%)
Oct 23, 2007	28.73	28.73	28.18	28.63	1,473,846	+0.15(+0.54%)
Oct 22, 2007	27.95	28.74	27.76	28.48	8,597,604	+0.41(+1.46%)
Oct 19, 2007	28.78	28.78	28.07	28.07	2,400,773	-0.82(-2.84%)
Oct 18, 2007	29.04	29.04	28.47	28.89	3,805,985	-0.41(-1.40%)
Oct 17, 2007	29.93	30.01	28.91	29.30	4,427,150	-0.36(-1.22%)
Oct 16, 2007	30.34	30.34	29.56	29.66	2,900,209	-0.68(-2.24%)
Oct 15, 2007	30.98	31.02	30.16	30.34	2,360,341	-0.96(-3.06%)
Oct 12, 2007	31.39	31.53	30.97	31.30	1,713,276	-0.13(-0.40%)
Oct 11, 2007	31.55	31.81	31.23	31.43	1,032,109	-0.03(-0.11%)
Oct 10, 2007	31.80	31.80	31.41	31.46	1,708,240	-0.42(-1.31%)
Oct 09, 2007	31.73	31.89	31.52	31.88	594,258	+0.15(+0.46%)
Oct 08, 2007	31.80	32.13	31.70	31.73	402,167	-0.13(-0.39%)
Oct 05, 2007	31.89	32.05	31.63	31.86	1,005,202	+0.27(+0.86%)
Oct 04, 2007	31.58	31.76	31.52	31.59	294,682	+0.22(+0.69%)
Oct 03, 2007	31.56	31.73	31.34	31.37	950,237	-0.28(-0.90%)
Oct 02, 2007	31.33	31.68	31.33	31.66	533,825	+0.38(+1.22%)

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.