Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.05	28.14	27.73	27.83	1,648,565	-0.27(-0.95%)
Dec 28, 2007	28.24	28.24	27.98	28.09	2,053,530	+0.20(+0.72%)
Dec 27, 2007	28.00	28.06	27.83	27.89	1,970,382	+0.07(+0.26%)
Dec 26, 2007	27.85	27.85	27.62	27.82	1,609,688	+0.03(+0.09%)
Dec 24, 2007	27.63	27.82	27.60	27.80	820,472	+0.07(+0.26%)
Dec 21, 2007	27.61	27.79	27.61	27.73	3,429,140	-0.03(-0.11%)
Dec 20, 2007	27.77	27.86	27.70	27.76	4,574,602	+0.11(+0.41%)
Dec 19, 2007	27.78	27.83	27.49	27.64	5,144,260	-0.01(-0.02%)
Dec 18, 2007	27.65	27.79	27.57	27.65	2,534,603	-0.09(-0.31%)
Dec 17, 2007	27.71	27.94	27.71	27.74	2,644,605	-0.44(-1.55%)
Dec 14, 2007	28.25	28.38	28.10	28.17	5,803,280	-0.65(-2.26%)
Dec 13, 2007	29.00	29.12	28.55	28.82	5,019,989	+0.01(+0.04%)
Dec 12, 2007	28.75	28.91	28.59	28.81	4,526,921	-0.21(-0.72%)
Dec 11, 2007	28.99	29.31	28.99	29.02	5,230,492	-0.46(-1.55%)
Dec 10, 2007	29.40	29.51	29.27	29.48	2,465,807	+0.03(+0.10%)
Dec 07, 2007	29.27	29.46	29.21	29.45	2,534,474	+0.36(+1.23%)
Dec 06, 2007	29.03	29.17	28.97	29.09	2,258,152	-0.09(-0.32%)
Dec 05, 2007	29.38	29.44	29.11	29.18	2,723,022	+0.09(+0.30%)
Dec 04, 2007	29.05	29.21	29.01	29.09	1,979,266	+0.16(+0.57%)
Dec 03, 2007	29.10	29.11	28.84	28.93	2,434,552	-0.03(-0.11%)
Nov 30, 2007	29.19	29.33	28.88	28.96	3,528,802	-0.44(-1.50%)
Nov 29, 2007	29.50	29.67	29.28	29.40	6,644,680	+0.28(+0.97%)
Nov 28, 2007	28.88	29.18	28.66	29.12	3,897,615	+0.09(+0.32%)
Nov 27, 2007	29.13	29.29	28.88	29.03	7,721,909	+0.71(+2.52%)
Nov 26, 2007	28.72	28.72	28.29	28.31	7,112,191	-0.37(-1.29%)
Nov 23, 2007	28.98	29.13	28.55	28.68	6,193,676	+1.79(+6.65%)
Nov 21, 2007	27.31	27.57	26.73	26.90	4,171,042	+0.10(+0.36%)
Nov 20, 2007	26.73	26.93	26.61	26.80	2,264,534	+0.09(+0.33%)
Nov 19, 2007	27.01	27.06	26.58	26.71	2,076,258	-0.36(-1.34%)
Nov 16, 2007	27.36	27.36	26.97	27.07	1,606,868	+0.03(+0.09%)
Nov 15, 2007	27.03	27.21	26.97	27.05	2,474,106	-0.03(-0.09%)
Nov 14, 2007	27.40	27.51	27.07	27.07	3,373,703	+0.11(+0.40%)
Nov 13, 2007	27.01	27.11	26.75	26.97	5,201,508	+0.53(+2.00%)
Nov 12, 2007	26.49	26.74	26.40	26.44	4,473,421	-0.26(-0.96%)
Nov 09, 2007	26.89	26.95	26.66	26.70	3,250,303	-0.29(-1.08%)
Nov 08, 2007	26.94	27.03	26.80	26.99	3,465,511	+0.03(+0.11%)
Nov 07, 2007	27.42	27.47	26.94	26.96	3,282,544	-0.16(-0.60%)
Nov 06, 2007	27.17	27.23	26.96	27.12	3,503,008	+0.18(+0.68%)
Nov 05, 2007	26.99	27.04	26.80	26.94	2,756,827	-0.02(-0.08%)
Nov 02, 2007	27.34	27.34	26.68	26.96	6,095,772	-0.13(-0.49%)
Nov 01, 2007	27.43	27.48	27.06	27.09	3,446,021	-0.15(-0.56%)
Oct 31, 2007	27.10	27.28	27.02	27.24	2,694,944	+0.24(+0.87%)
Oct 30, 2007	26.82	27.04	26.80	27.01	6,125,242	+0.26(+0.98%)
Oct 29, 2007	26.64	26.78	26.49	26.75	2,732,304	+0.03(+0.12%)
Oct 26, 2007	26.73	26.77	26.60	26.72	2,499,083	+0.24(+0.89%)
Oct 25, 2007	26.67	26.67	26.34	26.48	5,419,526	-0.13(-0.48%)
Oct 24, 2007	26.67	26.67	26.40	26.61	5,691,601	-0.09(-0.33%)
Oct 23, 2007	26.72	26.76	26.61	26.70	6,493,517	-0.01(-0.04%)
Oct 22, 2007	26.77	26.79	26.59	26.71	3,905,634	-0.24(-0.89%)
Oct 19, 2007	27.11	27.12	26.85	26.95	4,534,722	-0.36(-1.31%)
Oct 18, 2007	27.28	27.41	27.19	27.31	3,116,388	+0.20(+0.76%)
Oct 17, 2007	27.25	27.28	26.87	27.10	5,529,404	-0.10(-0.38%)
Oct 16, 2007	27.10	27.23	26.98	27.20	7,716,770	-0.23(-0.84%)
Oct 15, 2007	27.42	27.47	27.30	27.43	1,846,452	+0.01(+0.04%)
Oct 12, 2007	27.21	27.53	27.16	27.42	2,271,246	-0.21(-0.76%)
Oct 11, 2007	27.76	27.88	27.56	27.63	2,458,488	-0.08(-0.28%)
Oct 10, 2007	27.69	27.77	27.66	27.71	3,080,283	+0.03(+0.09%)
Oct 09, 2007	27.49	27.71	27.46	27.68	2,165,156	+0.06(+0.20%)
Oct 08, 2007	27.62	27.70	27.56	27.63	1,717,253	-0.19(-0.70%)
Oct 05, 2007	27.62	27.93	27.59	27.82	2,167,108	-0.09(-0.31%)
Oct 04, 2007	27.97	28.03	27.81	27.91	1,469,199	-0.04(-0.15%)
Oct 03, 2007	27.86	27.97	27.84	27.95	1,692,746	-0.26(-0.93%)
Oct 02, 2007	28.04	28.23	27.98	28.21	4,283,344	-0.06(-0.20%)

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.