Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.45	23.95	22.84	23.72	855,650	+0.19(+0.82%)
Dec 28, 2007	24.25	24.25	23.41	23.53	491,216	-0.31(-1.30%)
Dec 27, 2007	24.22	24.46	23.80	23.84	411,136	-0.48(-1.95%)
Dec 26, 2007	24.79	24.91	24.01	24.31	614,974	-0.74(-2.97%)
Dec 24, 2007	24.75	25.26	24.64	25.06	414,067	+0.28(+1.14%)
Dec 21, 2007	24.60	25.26	24.50	24.77	1,426,570	+0.43(+1.78%)
Dec 20, 2007	24.28	24.45	23.95	24.34	712,706	+0.13(+0.54%)
Dec 19, 2007	24.50	24.64	23.88	24.21	1,220,429	-0.39(-1.57%)
Dec 18, 2007	24.90	24.90	24.00	24.59	929,799	-0.01(-0.06%)
Dec 17, 2007	24.45	24.83	24.35	24.61	1,188,246	-0.01(-0.03%)
Dec 14, 2007	24.80	24.96	23.85	24.62	2,407,014	-0.10(-0.42%)
Dec 13, 2007	24.45	24.84	24.15	24.72	1,789,595	+0.27(+1.10%)
Dec 12, 2007	24.48	24.96	24.10	24.45	1,260,742	+0.48(+1.98%)
Dec 11, 2007	25.12	25.41	23.75	23.97	1,450,470	-1.18(-4.71%)
Dec 10, 2007	25.59	26.09	25.04	25.16	1,383,204	-0.41(-1.59%)
Dec 07, 2007	25.58	25.85	25.34	25.57	609,028	-0.01(-0.03%)
Dec 06, 2007	25.35	25.62	24.89	25.57	1,257,938	+0.14(+0.54%)
Dec 05, 2007	26.34	26.45	25.10	25.43	1,065,191	-0.73(-2.79%)
Dec 04, 2007	25.60	26.27	25.22	26.16	1,269,796	+0.48(+1.88%)
Dec 03, 2007	26.41	26.43	25.50	25.68	1,005,612	-0.79(-2.99%)
Nov 30, 2007	26.48	26.88	26.27	26.47	1,122,118	+0.26(+1.00%)
Nov 29, 2007	26.63	26.82	26.10	26.21	1,195,122	-0.72(-2.68%)
Nov 28, 2007	25.73	27.21	25.73	26.94	1,484,860	+1.35(+5.27%)
Nov 27, 2007	24.84	25.83	24.84	25.59	1,352,846	+0.81(+3.25%)
Nov 26, 2007	25.46	26.16	24.75	24.78	1,357,739	-0.74(-2.89%)
Nov 23, 2007	25.19	25.60	24.95	25.52	859,505	+0.49(+1.95%)
Nov 21, 2007	25.16	25.16	24.34	25.03	2,273,151	-0.35(-1.38%)
Nov 20, 2007	23.13	25.43	23.13	25.38	3,842,891	+2.92(+13.00%)
Nov 19, 2007	23.71	23.71	22.32	22.46	1,961,997	-1.32(-5.56%)
Nov 16, 2007	24.48	24.78	23.69	23.78	1,326,521	-0.65(-2.68%)
Nov 15, 2007	24.86	25.01	24.31	24.44	935,173	-0.53(-2.12%)
Nov 14, 2007	25.15	25.70	24.82	24.97	920,251	-0.10(-0.38%)
Nov 13, 2007	24.31	25.29	24.31	25.06	1,126,331	+0.87(+3.59%)
Nov 12, 2007	23.07	24.86	23.07	24.20	1,509,284	+0.80(+3.41%)
Nov 09, 2007	23.96	24.22	23.24	23.40	1,493,067	-0.89(-3.66%)
Nov 08, 2007	23.87	24.35	23.27	24.28	1,268,199	+0.35(+1.47%)
Nov 07, 2007	24.33	24.47	23.91	23.93	1,262,395	-0.85(-3.42%)
Nov 06, 2007	24.70	24.81	24.26	24.78	925,733	+0.03(+0.14%)
Nov 05, 2007	25.31	25.31	24.61	24.75	951,492	-0.52(-2.07%)
Nov 02, 2007	25.82	25.85	24.99	25.27	1,118,460	-0.41(-1.61%)
Nov 01, 2007	26.41	26.58	25.57	25.68	824,648	-0.92(-3.47%)
Oct 31, 2007	26.77	26.78	26.17	26.61	943,742	-0.13(-0.49%)
Oct 30, 2007	26.84	26.99	26.63	26.74	415,374	-0.23(-0.84%)
Oct 29, 2007	26.83	27.20	26.72	26.96	593,433	+0.08(+0.28%)
Oct 26, 2007	27.06	27.11	26.27	26.89	1,337,476	+0.02(+0.08%)
Oct 25, 2007	26.82	27.36	26.34	26.87	1,329,924	+0.01(+0.03%)
Oct 24, 2007	26.43	26.98	26.07	26.86	1,108,875	+0.21(+0.78%)
Oct 23, 2007	26.91	26.96	26.27	26.65	940,982	-0.21(-0.77%)
Oct 22, 2007	25.10	26.93	24.90	26.86	2,059,734	+1.46(+5.75%)
Oct 19, 2007	26.16	26.46	25.26	25.40	1,648,135	-0.79(-3.02%)
Oct 18, 2007	26.43	26.60	25.91	26.19	1,204,150	-0.30(-1.12%)
Oct 17, 2007	26.00	26.61	25.89	26.49	1,165,372	+0.59(+2.29%)
Oct 16, 2007	26.40	26.50	25.83	25.90	1,267,472	-0.59(-2.24%)
Oct 15, 2007	26.51	26.75	26.16	26.49	1,245,832	+0.52(+2.02%)
Oct 12, 2007	26.18	26.83	25.88	25.96	989,055	-0.01(-0.03%)
Oct 11, 2007	26.24	26.82	25.78	25.97	1,178,007	-0.03(-0.11%)
Oct 10, 2007	25.57	26.23	25.57	26.00	1,384,678	+0.34(+1.34%)
Oct 09, 2007	25.89	26.04	25.46	25.65	1,089,704	-0.19(-0.75%)
Oct 08, 2007	26.10	26.10	25.65	25.85	1,202,988	-0.21(-0.79%)
Oct 05, 2007	25.46	26.34	25.28	26.05	992,541	+0.72(+2.83%)
Oct 04, 2007	25.83	26.02	25.27	25.34	865,895	-0.41(-1.58%)
Oct 03, 2007	24.84	25.83	24.84	25.74	1,514,083	+0.72(+2.89%)
Oct 02, 2007	24.33	25.06	24.33	25.02	780,497	+0.59(+2.40%)

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.