Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.84	33.07	32.67	32.67	71,495	-0.34(-1.03%)
Dec 28, 2007	33.01	33.13	32.89	33.01	73,250	+0.20(+0.61%)
Dec 27, 2007	33.00	33.16	32.80	32.81	103,770	-0.49(-1.47%)
Dec 26, 2007	33.28	33.39	33.23	33.29	178,698	-0.10(-0.29%)
Dec 24, 2007	33.38	33.42	33.25	33.39	97,813	+0.06(+0.19%)
Dec 21, 2007	33.40	33.47	33.26	33.33	151,110	+0.20(+0.61%)
Dec 20, 2007	33.23	33.23	32.82	33.13	194,373	+0.09(+0.28%)
Dec 19, 2007	33.03	33.33	32.98	33.03	1,861,286	-0.10(-0.30%)
Dec 18, 2007	33.12	33.18	32.87	33.13	129,478	+0.40(+1.21%)
Dec 17, 2007	33.02	33.02	32.68	32.74	74,928	-0.36(-1.09%)
Dec 14, 2007	33.45	33.51	33.10	33.10	127,283	-0.54(-1.61%)
Dec 13, 2007	33.18	33.65	33.16	33.64	183,401	+0.33(+0.99%)
Dec 12, 2007	33.66	33.73	33.05	33.31	123,521	+0.15(+0.44%)
Dec 11, 2007	33.99	34.05	33.16	33.16	192,806	-0.78(-2.30%)
Dec 10, 2007	33.90	34.00	33.80	33.95	240,459	+0.09(+0.25%)
Dec 07, 2007	33.89	33.95	33.63	33.86	121,013	+0.10(+0.30%)
Dec 06, 2007	33.80	33.83	33.50	33.76	164,904	-0.04(-0.12%)
Dec 05, 2007	33.48	33.83	33.43	33.80	399,407	+0.49(+1.48%)
Dec 04, 2007	32.97	33.46	32.82	33.31	242,340	+0.28(+0.86%)
Dec 03, 2007	32.83	33.11	32.83	33.02	43,577	+0.25(+0.76%)
Nov 30, 2007	32.95	32.95	32.65	32.77	143,366	+0.13(+0.39%)
Nov 29, 2007	32.68	32.78	32.56	32.65	88,095	-0.10(-0.30%)
Nov 28, 2007	32.39	32.75	32.25	32.75	163,336	+0.52(+1.61%)
Nov 27, 2007	32.22	32.40	31.98	32.23	57,998	+0.13(+0.40%)
Nov 26, 2007	32.41	32.69	32.10	32.10	208,795	-0.11(-0.36%)
Nov 23, 2007	32.60	32.60	32.04	32.21	107,062	-0.07(-0.21%)
Nov 21, 2007	32.57	32.57	32.28	32.28	558,668	-0.19(-0.58%)
Nov 20, 2007	32.31	32.61	32.23	32.47	195,314	+0.37(+1.16%)
Nov 19, 2007	32.01	32.24	32.00	32.10	124,775	+0.03(+0.08%)
Nov 16, 2007	32.15	32.20	31.74	32.07	307,549	+0.10(+0.31%)
Nov 15, 2007	31.87	32.18	31.87	31.97	114,743	+0.05(+0.17%)
Nov 14, 2007	31.94	32.24	31.92	31.92	71,582	-0.09(-0.28%)
Nov 13, 2007	31.86	32.01	31.48	32.01	181,206	+0.33(+1.04%)
Nov 12, 2007	32.25	32.34	31.68	31.68	264,912	-0.60(-1.87%)
Nov 09, 2007	32.51	32.60	32.16	32.28	204,562	-0.22(-0.69%)
Nov 08, 2007	31.91	32.67	31.91	32.50	173,368	+0.45(+1.39%)
Nov 07, 2007	32.51	32.67	32.06	32.06	280,588	-0.76(-2.31%)
Nov 06, 2007	32.71	32.82	32.40	32.82	92,484	+0.04(+0.14%)
Nov 05, 2007	32.07	32.91	32.07	32.77	154,248	+0.29(+0.89%)
Nov 02, 2007	32.39	32.58	32.24	32.48	139,823	+0.24(+0.73%)
Nov 01, 2007	32.64	32.78	32.22	32.24	265,853	-0.63(-1.90%)
Oct 31, 2007	32.58	32.96	32.44	32.87	294,068	+0.46(+1.43%)
Oct 30, 2007	32.47	32.63	32.39	32.41	117,564	-0.02(-0.05%)
Oct 29, 2007	32.31	32.56	32.31	32.42	143,585	+0.16(+0.50%)
Oct 26, 2007	32.00	32.26	31.95	32.26	239,518	+0.47(+1.49%)
Oct 25, 2007	31.27	31.79	31.27	31.79	403,169	+0.63(+2.02%)
Oct 24, 2007	31.02	31.25	30.79	31.16	534,841	+0.10(+0.33%)
Oct 23, 2007	31.16	31.31	30.90	31.06	525,436	-0.01(-0.03%)
Oct 22, 2007	30.61	31.14	30.58	31.07	331,062	+0.19(+0.61%)
Oct 19, 2007	31.54	31.55	30.88	30.88	211,616	-0.73(-2.30%)
Oct 18, 2007	31.67	31.74	31.58	31.61	148,288	-0.08(-0.26%)
Oct 17, 2007	31.87	31.94	31.39	31.69	245,161	+0.01(+0.02%)
Oct 16, 2007	31.77	31.92	31.64	31.68	187,476	-0.08(-0.24%)
Oct 15, 2007	32.06	32.14	31.58	31.76	422,606	-0.35(-1.10%)
Oct 12, 2007	32.07	32.29	32.07	32.11	129,791	+0.08(+0.24%)
Oct 11, 2007	32.13	32.29	31.86	32.04	329,181	+0.14(+0.44%)
Oct 10, 2007	31.95	32.05	31.79	31.90	184,341	-0.17(-0.52%)
Oct 09, 2007	31.79	32.11	31.72	32.06	160,515	+0.39(+1.23%)
Oct 08, 2007	31.72	31.87	31.62	31.67	293,441	-0.04(-0.14%)
Oct 05, 2007	31.69	31.89	31.64	31.72	422,920	+0.16(+0.52%)
Oct 04, 2007	31.33	31.57	31.33	31.56	211,303	+0.26(+0.84%)
Oct 03, 2007	31.22	31.36	31.18	31.29	279,020	-0.04(-0.12%)
Oct 02, 2007	31.30	31.45	31.22	31.33	274,004	-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.