Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.50	29.40	28.38	28.86	531,353	+0.00(+0.00%)
Dec 28, 2007	28.96	29.30	28.75	28.86	855,598	-0.20(-0.69%)
Dec 27, 2007	29.68	30.07	28.72	29.06	741,213	-0.89(-2.98%)
Dec 26, 2007	30.25	30.47	29.73	29.96	516,079	-0.66(-2.16%)
Dec 24, 2007	30.28	30.62	29.96	30.62	256,096	+0.34(+1.13%)
Dec 21, 2007	30.23	30.66	29.92	30.27	795,992	+0.53(+1.80%)
Dec 20, 2007	30.12	30.19	28.83	29.74	637,809	-0.22(-0.72%)
Dec 19, 2007	29.64	30.23	29.64	29.96	389,347	+0.03(+0.11%)
Dec 18, 2007	30.17	30.22	29.35	29.92	607,085	-0.13(-0.42%)
Dec 17, 2007	30.81	30.81	30.00	30.05	660,109	-0.85(-2.74%)
Dec 14, 2007	32.27	32.32	30.87	30.90	584,271	-1.65(-5.07%)
Dec 13, 2007	31.96	32.68	31.69	32.55	411,785	+0.39(+1.22%)
Dec 12, 2007	32.71	33.30	31.84	32.16	704,986	+0.12(+0.37%)
Dec 11, 2007	33.27	33.37	31.71	32.04	1,194,992	-1.24(-3.72%)
Dec 10, 2007	32.89	33.59	32.85	33.27	542,823	+0.41(+1.24%)
Dec 07, 2007	32.64	32.90	32.28	32.87	384,708	+0.32(+0.98%)
Dec 06, 2007	31.88	32.76	31.77	32.55	1,289,132	+0.47(+1.47%)
Dec 05, 2007	32.35	32.57	31.66	32.08	942,154	-0.01(-0.02%)
Dec 04, 2007	32.59	32.84	31.93	32.09	881,734	-0.50(-1.54%)
Dec 03, 2007	32.79	33.00	31.91	32.59	798,249	-0.14(-0.41%)
Nov 30, 2007	32.57	33.31	32.42	32.72	1,138,165	+0.54(+1.69%)
Nov 29, 2007	31.50	32.52	31.17	32.18	1,196,370	+0.43(+1.36%)
Nov 28, 2007	30.91	32.42	30.35	31.75	2,101,911	+1.01(+3.30%)
Nov 27, 2007	29.13	30.93	29.13	30.74	2,460,347	+1.80(+6.23%)
Nov 26, 2007	27.87	29.91	27.80	28.93	2,357,532	+1.11(+3.98%)
Nov 23, 2007	28.18	28.26	27.51	27.83	1,018,237	+0.23(+0.84%)
Nov 21, 2007	26.33	28.16	26.09	27.59	2,500,921	+1.17(+4.44%)
Nov 20, 2007	26.12	26.73	25.89	26.42	2,763,937	+0.35(+1.35%)
Nov 19, 2007	26.76	26.83	25.93	26.07	1,794,186	-0.83(-3.08%)
Nov 16, 2007	28.12	28.12	26.48	26.90	1,677,351	-1.08(-3.85%)
Nov 15, 2007	28.83	28.85	27.54	27.98	877,535	-0.83(-2.88%)
Nov 14, 2007	29.48	29.72	28.63	28.81	1,926,786	-0.46(-1.58%)
Nov 13, 2007	29.26	29.39	28.34	29.27	1,571,803	+0.84(+2.95%)
Nov 12, 2007	30.91	31.11	28.29	28.43	1,727,367	-2.19(-7.16%)
Nov 09, 2007	31.42	31.42	30.11	30.63	1,142,469	-0.75(-2.39%)
Nov 08, 2007	31.42	31.73	30.59	31.38	1,516,049	+0.22(+0.72%)
Nov 07, 2007	31.11	31.61	30.94	31.15	1,196,527	-0.61(-1.91%)
Nov 06, 2007	32.79	32.98	31.31	31.76	1,940,968	-0.53(-1.63%)
Nov 05, 2007	32.63	32.68	31.94	32.28	1,160,566	-0.34(-1.05%)
Nov 02, 2007	33.31	33.35	32.31	32.63	980,261	-0.45(-1.35%)
Nov 01, 2007	33.70	34.01	33.03	33.07	1,623,449	-1.09(-3.18%)
Oct 31, 2007	34.02	34.42	33.66	34.16	1,893,460	+0.34(+0.99%)
Oct 30, 2007	34.48	34.53	33.61	33.82	1,750,933	-0.54(-1.58%)
Oct 29, 2007	33.77	37.12	33.43	34.37	2,793,541	+0.99(+2.96%)
Oct 26, 2007	35.62	36.07	32.88	33.38	4,416,193	-1.72(-4.91%)
Oct 25, 2007	36.70	39.09	34.94	35.10	5,431,052	-7.12(-16.86%)
Oct 24, 2007	40.65	42.48	40.53	42.22	1,026,642	+1.38(+3.38%)
Oct 23, 2007	41.21	41.60	40.38	40.84	637,922	-0.08(-0.20%)
Oct 22, 2007	39.97	41.18	39.84	40.92	1,165,283	+0.10(+0.23%)
Oct 19, 2007	42.86	42.87	40.71	40.82	1,387,910	-2.10(-4.89%)
Oct 18, 2007	42.38	43.33	42.05	42.92	787,343	+0.52(+1.22%)
Oct 17, 2007	43.62	44.03	42.09	42.40	1,135,449	-1.03(-2.37%)
Oct 16, 2007	44.68	45.12	43.29	43.43	1,251,526	-1.18(-2.65%)
Oct 15, 2007	45.42	45.77	43.96	44.61	821,690	-0.93(-2.03%)
Oct 12, 2007	44.51	45.58	44.25	45.54	774,808	+1.24(+2.79%)
Oct 11, 2007	43.85	45.42	43.48	44.30	928,115	+0.71(+1.63%)
Oct 10, 2007	43.64	44.20	43.31	43.59	573,240	-0.21(-0.47%)
Oct 09, 2007	43.78	44.05	43.19	43.80	606,208	+0.28(+0.64%)
Oct 08, 2007	44.04	44.32	43.30	43.52	366,282	-0.70(-1.59%)
Oct 05, 2007	43.04	44.47	42.81	44.22	734,820	+1.48(+3.47%)
Oct 04, 2007	43.49	43.57	42.32	42.74	975,623	-0.69(-1.58%)
Oct 03, 2007	43.53	43.88	42.68	43.42	1,412,981	+0.06(+0.13%)
Oct 02, 2007	42.36	43.72	42.33	43.37	1,172,804	+1.03(+2.43%)

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.