Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.51	33.89	33.44	33.66	656,094	+0.10(+0.29%)
Dec 28, 2007	33.44	33.76	33.08	33.56	386,984	+0.26(+0.77%)
Dec 27, 2007	33.57	33.65	33.25	33.31	316,508	-0.16(-0.47%)
Dec 26, 2007	33.75	33.77	33.38	33.46	323,997	-0.12(-0.37%)
Dec 24, 2007	33.19	33.89	33.08	33.59	307,033	+0.41(+1.24%)
Dec 21, 2007	33.48	33.53	33.02	33.17	696,481	+0.11(+0.34%)
Dec 20, 2007	33.06	33.16	32.72	33.06	435,290	+0.21(+0.64%)
Dec 19, 2007	32.66	33.10	32.66	32.85	383,180	+0.08(+0.24%)
Dec 18, 2007	32.55	32.88	32.15	32.78	401,026	+0.46(+1.44%)
Dec 17, 2007	32.68	32.77	32.26	32.31	440,407	-0.46(-1.40%)
Dec 14, 2007	33.22	33.44	32.69	32.77	412,859	-0.42(-1.26%)
Dec 13, 2007	32.35	33.20	32.23	33.19	632,277	+0.75(+2.32%)
Dec 12, 2007	33.48	33.48	32.26	32.44	575,449	-0.35(-1.08%)
Dec 11, 2007	33.60	33.76	32.72	32.79	422,724	-0.81(-2.41%)
Dec 10, 2007	34.25	34.27	33.26	33.60	484,895	-0.49(-1.44%)
Dec 07, 2007	33.70	34.10	33.67	34.09	363,274	+0.52(+1.54%)
Dec 06, 2007	32.85	33.75	32.85	33.57	535,210	+0.61(+1.85%)
Dec 05, 2007	32.79	33.19	32.64	32.97	491,047	+0.52(+1.61%)
Dec 04, 2007	31.81	32.64	31.81	32.44	434,764	+0.42(+1.31%)
Dec 03, 2007	32.08	32.33	31.70	32.02	712,182	-0.12(-0.39%)
Nov 30, 2007	32.57	32.58	31.74	32.15	640,509	-0.16(-0.51%)
Nov 29, 2007	32.79	32.79	32.26	32.31	403,777	-0.68(-2.06%)
Nov 28, 2007	32.59	33.01	32.42	32.99	315,063	+0.58(+1.80%)
Nov 27, 2007	32.85	32.97	32.10	32.41	667,260	-0.35(-1.08%)
Nov 26, 2007	33.04	33.27	32.76	32.76	317,749	-0.35(-1.07%)
Nov 23, 2007	33.15	33.28	32.91	33.12	94,602	+0.10(+0.30%)
Nov 21, 2007	32.96	33.27	32.96	33.02	247,037	-0.23(-0.69%)
Nov 20, 2007	32.91	33.30	32.72	33.25	381,193	+0.40(+1.22%)
Nov 19, 2007	34.02	34.05	32.65	32.85	499,188	-1.50(-4.36%)
Nov 16, 2007	34.42	34.42	33.22	34.35	488,869	+0.20(+0.57%)
Nov 15, 2007	34.52	34.60	34.06	34.15	205,249	-0.32(-0.93%)
Nov 14, 2007	34.89	34.97	34.35	34.47	291,597	-0.16(-0.45%)
Nov 13, 2007	34.77	35.03	34.40	34.63	407,443	+0.02(+0.06%)
Nov 12, 2007	33.86	35.14	33.86	34.61	534,909	+0.45(+1.32%)
Nov 09, 2007	33.53	34.59	33.53	34.16	392,273	+0.17(+0.50%)
Nov 08, 2007	33.34	34.21	33.32	33.99	572,802	+0.59(+1.76%)
Nov 07, 2007	32.52	33.72	32.52	33.40	509,840	+0.25(+0.75%)
Nov 06, 2007	32.89	33.39	32.59	33.15	345,396	+0.10(+0.32%)
Nov 05, 2007	33.19	33.31	32.79	33.04	295,066	-0.16(-0.47%)
Nov 02, 2007	33.76	33.76	33.04	33.20	238,566	-0.48(-1.44%)
Nov 01, 2007	34.48	34.87	33.61	33.68	451,762	-1.28(-3.65%)
Oct 31, 2007	34.99	35.20	34.54	34.96	726,243	+0.19(+0.55%)
Oct 30, 2007	34.53	35.16	34.48	34.77	335,612	+0.24(+0.70%)
Oct 29, 2007	34.91	34.91	34.25	34.53	353,034	-0.31(-0.88%)
Oct 26, 2007	34.52	34.88	34.36	34.84	352,423	+0.63(+1.84%)
Oct 25, 2007	34.00	34.33	33.90	34.21	349,672	+0.29(+0.87%)
Oct 24, 2007	33.66	33.91	33.51	33.91	329,346	+0.11(+0.33%)
Oct 23, 2007	33.63	33.80	33.28	33.80	315,133	+0.26(+0.76%)
Oct 22, 2007	34.02	34.02	33.23	33.55	512,588	-0.48(-1.40%)
Oct 19, 2007	34.33	34.52	34.02	34.02	279,677	-0.31(-0.90%)
Oct 18, 2007	34.30	34.44	34.08	34.33	192,870	-0.05(-0.13%)
Oct 17, 2007	34.84	34.99	34.08	34.38	289,763	-0.39(-1.13%)
Oct 16, 2007	34.71	34.91	34.28	34.77	347,074	+0.11(+0.32%)
Oct 15, 2007	34.99	35.14	34.30	34.66	266,839	-0.26(-0.75%)
Oct 12, 2007	34.88	35.39	34.72	34.92	289,458	+0.14(+0.41%)
Oct 11, 2007	35.24	35.35	34.65	34.78	377,334	-0.37(-1.04%)
Oct 10, 2007	35.69	35.77	35.07	35.14	248,499	-0.55(-1.54%)
Oct 09, 2007	35.63	35.74	35.43	35.69	260,420	+0.11(+0.31%)
Oct 08, 2007	35.58	35.63	35.41	35.58	133,266	+0.03(+0.07%)
Oct 05, 2007	35.56	35.66	35.37	35.56	170,098	+0.18(+0.52%)
Oct 04, 2007	35.58	35.73	35.24	35.37	209,070	-0.07(-0.20%)
Oct 03, 2007	35.61	35.65	35.16	35.44	213,196	-0.29(-0.81%)
Oct 02, 2007	35.24	35.78	35.24	35.73	295,571	+0.57(+1.62%)

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.