Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.17	27.21	26.85	26.90	806,663	-0.45(-1.64%)
Dec 28, 2007	27.49	27.57	27.15	27.35	1,147,574	+0.47(+1.75%)
Dec 27, 2007	27.25	27.25	26.79	26.88	739,378	-0.40(-1.46%)
Dec 26, 2007	27.40	27.55	27.07	27.28	751,332	-0.21(-0.78%)
Dec 24, 2007	27.56	27.83	27.24	27.49	420,150	-0.07(-0.24%)
Dec 21, 2007	27.25	27.56	27.15	27.56	936,911	+0.23(+0.84%)
Dec 20, 2007	27.38	27.49	26.92	27.33	1,291,805	+0.01(+0.02%)
Dec 19, 2007	26.97	27.33	26.86	27.32	1,299,644	+0.20(+0.73%)
Dec 18, 2007	27.82	27.83	26.83	27.12	2,239,495	-0.33(-1.19%)
Dec 17, 2007	27.56	27.66	27.35	27.45	1,751,540	-0.47(-1.68%)
Dec 14, 2007	27.98	28.24	27.68	27.92	1,834,826	-0.91(-3.15%)
Dec 13, 2007	28.65	28.93	28.33	28.83	1,643,563	-0.44(-1.50%)
Dec 12, 2007	29.29	29.53	29.02	29.27	1,461,315	+0.03(+0.09%)
Dec 11, 2007	29.36	29.48	28.94	29.24	1,980,201	-0.12(-0.42%)
Dec 10, 2007	29.23	29.52	29.23	29.36	617,881	+0.24(+0.82%)
Dec 07, 2007	29.43	29.43	29.01	29.12	1,394,491	+0.03(+0.09%)
Dec 06, 2007	28.81	29.12	28.57	29.10	1,963,379	+0.42(+1.46%)
Dec 05, 2007	28.93	29.11	28.57	28.68	1,954,237	-0.21(-0.72%)
Dec 04, 2007	28.97	29.14	28.77	28.89	2,168,555	-0.51(-1.72%)
Dec 03, 2007	29.81	29.81	29.37	29.39	1,174,404	-0.41(-1.37%)
Nov 30, 2007	29.80	29.98	29.63	29.80	1,884,405	+0.11(+0.38%)
Nov 29, 2007	29.30	29.76	29.24	29.69	1,020,577	+0.35(+1.18%)
Nov 28, 2007	29.03	29.52	28.53	29.34	1,748,818	+0.72(+2.53%)
Nov 27, 2007	29.12	29.12	28.35	28.62	1,760,751	-0.20(-0.69%)
Nov 26, 2007	30.02	30.03	28.82	28.82	1,700,001	-0.78(-2.62%)
Nov 23, 2007	29.35	29.74	29.35	29.59	509,902	-0.01(-0.02%)
Nov 21, 2007	29.73	29.98	29.21	29.60	1,041,557	-0.51(-1.69%)
Nov 20, 2007	30.27	30.55	29.80	30.11	1,125,430	+0.54(+1.83%)
Nov 19, 2007	29.72	29.78	29.12	29.57	1,642,282	-0.48(-1.61%)
Nov 16, 2007	30.71	30.71	29.94	30.05	1,200,289	-0.60(-1.96%)
Nov 15, 2007	31.12	31.23	30.52	30.65	1,157,780	-0.86(-2.72%)
Nov 14, 2007	31.58	31.62	31.27	31.51	1,117,356	+0.40(+1.28%)
Nov 13, 2007	31.31	31.34	30.52	31.11	1,286,906	-0.02(-0.07%)
Nov 12, 2007	31.37	31.60	31.13	31.13	871,851	-0.38(-1.20%)
Nov 09, 2007	31.74	31.92	31.50	31.51	1,325,119	-0.89(-2.76%)
Nov 08, 2007	32.15	32.51	32.02	32.40	1,884,797	+0.38(+1.18%)
Nov 07, 2007	31.88	32.15	31.80	32.03	1,680,405	-0.36(-1.10%)
Nov 06, 2007	31.54	32.52	31.54	32.38	1,869,218	+0.87(+2.77%)
Nov 05, 2007	32.17	32.17	31.00	31.51	1,328,950	-0.26(-0.82%)
Nov 02, 2007	31.73	31.88	31.31	31.77	948,669	+0.26(+0.81%)
Nov 01, 2007	31.51	32.00	31.44	31.52	1,598,295	-0.72(-2.25%)
Oct 31, 2007	32.56	32.56	32.03	32.24	1,293,765	-0.30(-0.93%)
Oct 30, 2007	32.39	32.81	32.29	32.54	737,222	-0.03(-0.09%)
Oct 29, 2007	32.75	32.89	32.43	32.57	858,721	+0.03(+0.08%)
Oct 26, 2007	32.84	32.94	32.28	32.55	900,266	-0.28(-0.84%)
Oct 25, 2007	32.54	33.05	32.46	32.82	766,225	+0.20(+0.61%)
Oct 24, 2007	32.01	32.71	31.80	32.62	1,091,528	+0.58(+1.80%)
Oct 23, 2007	32.04	32.14	31.57	32.05	540,865	+0.37(+1.16%)
Oct 22, 2007	32.13	32.15	31.24	31.68	1,255,551	-1.20(-3.66%)
Oct 19, 2007	33.06	33.22	32.84	32.88	989,626	-0.11(-0.32%)
Oct 18, 2007	32.72	33.05	32.71	32.99	537,533	+0.33(+1.00%)
Oct 17, 2007	32.94	33.09	32.33	32.66	1,561,454	+0.44(+1.38%)
Oct 16, 2007	32.54	32.61	32.08	32.22	652,761	-0.21(-0.65%)
Oct 15, 2007	33.01	33.06	32.27	32.43	767,009	-0.23(-0.70%)
Oct 12, 2007	32.64	32.66	32.36	32.66	1,141,107	+0.70(+2.19%)
Oct 11, 2007	32.00	32.16	31.63	31.96	905,557	+0.20(+0.63%)
Oct 10, 2007	31.52	31.79	31.43	31.76	720,761	+0.27(+0.84%)
Oct 09, 2007	31.30	31.50	31.24	31.50	648,450	+0.57(+1.85%)
Oct 08, 2007	31.03	31.07	30.79	30.92	349,798	-0.30(-0.95%)
Oct 05, 2007	31.27	31.44	30.86	31.22	1,208,715	+0.81(+2.67%)
Oct 04, 2007	30.60	30.81	30.31	30.41	427,792	-0.02(-0.07%)
Oct 03, 2007	30.91	30.91	30.24	30.43	645,902	-0.51(-1.65%)
Oct 02, 2007	30.76	31.04	30.70	30.94	507,354	+0.08(+0.25%)

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.