Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.64	33.12	32.34	32.34	238,245	-0.54(-1.65%)
Dec 28, 2007	32.91	33.14	32.61	32.88	227,235	+0.15(+0.46%)
Dec 27, 2007	33.30	33.46	32.66	32.73	301,231	-0.68(-2.03%)
Dec 26, 2007	33.30	33.55	33.12	33.41	180,527	-0.20(-0.58%)
Dec 24, 2007	33.18	33.70	33.09	33.61	100,073	+0.45(+1.36%)
Dec 21, 2007	33.14	33.27	33.08	33.15	686,083	+0.63(+1.92%)
Dec 20, 2007	32.42	32.72	32.19	32.53	619,623	+0.52(+1.63%)
Dec 19, 2007	31.96	32.42	31.78	32.01	819,926	-0.18(-0.56%)
Dec 18, 2007	32.46	32.61	31.83	32.19	702,266	-0.11(-0.33%)
Dec 17, 2007	32.95	32.97	32.18	32.29	446,113	-0.87(-2.64%)
Dec 14, 2007	33.46	33.65	33.14	33.17	269,551	-0.38(-1.12%)
Dec 13, 2007	33.47	33.75	33.37	33.55	414,807	-0.08(-0.22%)
Dec 12, 2007	34.73	34.73	33.42	33.62	490,830	-0.40(-1.17%)
Dec 11, 2007	34.78	34.87	33.97	34.02	374,631	-0.73(-2.10%)
Dec 10, 2007	34.52	34.88	34.24	34.75	273,187	+0.38(+1.12%)
Dec 07, 2007	34.31	34.47	33.95	34.37	226,717	+0.20(+0.57%)
Dec 06, 2007	33.67	34.23	33.56	34.17	668,539	+0.38(+1.14%)
Dec 05, 2007	34.04	34.04	33.65	33.79	390,531	+0.22(+0.65%)
Dec 04, 2007	33.46	33.82	33.41	33.57	374,613	-0.17(-0.49%)
Dec 03, 2007	33.88	34.09	33.60	33.73	348,689	-0.14(-0.42%)
Nov 30, 2007	34.37	34.41	33.67	33.88	437,149	-0.14(-0.42%)
Nov 29, 2007	33.30	34.16	33.16	34.02	562,582	+0.66(+1.97%)
Nov 28, 2007	33.00	33.46	32.66	33.37	380,322	+0.55(+1.68%)
Nov 27, 2007	32.39	32.98	32.13	32.81	401,826	+0.50(+1.56%)
Nov 26, 2007	32.39	33.12	32.31	32.31	387,745	-0.10(-0.30%)
Nov 23, 2007	32.47	32.63	32.19	32.41	170,194	+0.07(+0.21%)
Nov 21, 2007	32.87	33.10	32.30	32.34	449,960	-0.78(-2.37%)
Nov 20, 2007	33.01	33.74	32.77	33.12	644,562	+0.22(+0.66%)
Nov 19, 2007	33.30	33.42	32.73	32.91	636,872	-0.57(-1.69%)
Nov 16, 2007	33.59	33.61	32.89	33.47	507,001	-0.11(-0.34%)
Nov 15, 2007	33.86	34.19	33.55	33.58	517,082	-0.46(-1.35%)
Nov 14, 2007	34.38	34.60	34.00	34.04	346,357	-0.29(-0.83%)
Nov 13, 2007	33.66	34.47	33.63	34.33	346,490	+0.94(+2.82%)
Nov 12, 2007	34.95	35.15	33.25	33.39	687,278	-1.66(-4.73%)
Nov 09, 2007	35.10	35.44	34.62	35.05	587,654	-0.32(-0.92%)
Nov 08, 2007	35.13	35.48	34.64	35.37	754,001	+0.51(+1.47%)
Nov 07, 2007	35.19	35.63	34.78	34.86	519,609	-1.04(-2.90%)
Nov 06, 2007	35.36	36.03	35.12	35.90	605,031	+0.76(+2.17%)
Nov 05, 2007	34.61	35.24	34.37	35.14	469,327	+0.23(+0.67%)
Nov 02, 2007	35.66	35.69	34.80	34.90	460,572	-0.54(-1.51%)
Nov 01, 2007	35.18	35.54	34.91	35.44	557,276	-0.32(-0.91%)
Oct 31, 2007	35.88	35.91	35.32	35.76	618,297	-0.03(-0.08%)
Oct 30, 2007	35.82	36.25	35.64	35.79	315,184	-0.06(-0.17%)
Oct 29, 2007	35.81	36.15	35.62	35.85	323,674	+0.11(+0.32%)
Oct 26, 2007	35.95	35.95	35.46	35.74	361,082	+0.31(+0.87%)
Oct 25, 2007	36.34	36.57	35.18	35.43	501,960	-0.96(-2.63%)
Oct 24, 2007	35.55	36.79	35.55	36.39	1,030,716	+0.60(+1.66%)
Oct 23, 2007	36.96	37.88	35.66	35.79	1,220,941	+0.80(+2.28%)
Oct 22, 2007	34.68	34.99	34.45	34.99	401,011	+0.01(+0.02%)
Oct 19, 2007	35.60	35.89	34.99	34.99	356,704	-0.61(-1.72%)
Oct 18, 2007	35.14	35.68	35.02	35.60	382,837	+0.39(+1.11%)
Oct 17, 2007	36.03	36.03	34.84	35.20	380,980	-0.41(-1.16%)
Oct 16, 2007	36.02	36.34	35.49	35.62	324,735	-0.57(-1.56%)
Oct 15, 2007	36.52	36.94	35.97	36.18	455,398	-0.39(-1.07%)
Oct 12, 2007	36.89	36.94	36.36	36.58	233,469	-0.14(-0.37%)
Oct 11, 2007	37.32	37.32	36.48	36.71	422,766	-0.41(-1.12%)
Oct 10, 2007	37.28	37.28	36.68	37.13	416,531	-0.14(-0.38%)
Oct 09, 2007	37.49	37.62	37.03	37.27	623,603	-0.06(-0.16%)
Oct 08, 2007	36.80	38.57	36.76	37.33	217,153	+0.56(+1.52%)
Oct 05, 2007	36.18	36.95	36.04	36.77	274,990	+0.60(+1.67%)
Oct 04, 2007	36.41	36.70	36.06	36.17	324,072	-0.04(-0.10%)
Oct 03, 2007	36.19	36.30	35.89	36.21	288,123	-0.11(-0.31%)
Oct 02, 2007	36.43	36.49	36.09	36.32	290,112	-0.05(-0.15%)

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.