Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.99	26.33	25.70	26.14	5,223,403	-0.07(-0.27%)
Dec 28, 2007	26.42	26.44	25.97	26.21	4,775,630	+0.03(+0.11%)
Dec 27, 2007	26.86	27.10	26.07	26.18	7,063,793	-0.80(-2.97%)
Dec 26, 2007	26.78	27.17	26.57	26.98	4,716,776	+0.30(+1.12%)
Dec 24, 2007	26.48	26.84	26.32	26.68	2,835,507	+0.21(+0.79%)
Dec 21, 2007	27.12	27.40	26.18	26.47	10,391,316	-0.37(-1.38%)
Dec 20, 2007	26.58	26.99	26.41	26.84	7,328,928	+0.48(+1.82%)
Dec 19, 2007	25.94	26.70	25.78	26.36	8,180,320	+0.40(+1.54%)
Dec 18, 2007	26.79	26.91	25.78	25.96	11,988,613	-0.63(-2.37%)
Dec 17, 2007	27.40	27.47	26.50	26.59	10,120,749	-0.91(-3.31%)
Dec 14, 2007	27.89	28.16	27.14	27.50	8,089,848	-0.72(-2.55%)
Dec 13, 2007	28.38	28.52	27.43	28.22	10,302,340	-0.24(-0.84%)
Dec 12, 2007	28.51	28.94	28.13	28.46	10,465,568	+0.19(+0.67%)
Dec 11, 2007	29.33	29.57	28.17	28.27	12,134,115	-0.70(-2.42%)
Dec 10, 2007	28.90	29.23	28.52	28.97	10,812,361	+0.39(+1.36%)
Dec 07, 2007	28.01	28.86	27.75	28.58	10,753,714	+0.53(+1.89%)
Dec 06, 2007	28.00	28.09	27.42	28.05	8,259,422	+0.09(+0.32%)
Dec 05, 2007	26.96	28.04	26.78	27.96	13,454,797	+1.45(+5.47%)
Dec 04, 2007	26.74	26.81	26.35	26.51	10,117,264	-0.53(-1.96%)
Dec 03, 2007	27.10	27.35	26.90	27.04	8,406,414	+0.30(+1.12%)
Nov 30, 2007	28.15	28.40	26.40	26.74	13,656,006	-1.12(-4.02%)
Nov 29, 2007	27.83	28.27	27.38	27.86	10,156,476	-0.25(-0.89%)
Nov 28, 2007	27.52	28.56	27.35	28.11	11,333,727	+0.74(+2.70%)
Nov 27, 2007	26.56	27.39	26.34	27.37	12,708,284	+1.07(+4.07%)
Nov 26, 2007	27.74	27.90	26.23	26.30	11,090,354	-1.53(-5.50%)
Nov 23, 2007	27.64	27.84	27.21	27.83	3,984,307	+0.69(+2.54%)
Nov 21, 2007	27.59	28.03	26.45	27.14	15,032,106	-0.89(-3.18%)
Nov 20, 2007	28.60	28.98	27.30	28.03	12,147,722	-0.48(-1.68%)
Nov 19, 2007	28.38	28.74	27.72	28.51	14,479,906	+0.04(+0.14%)
Nov 16, 2007	28.77	29.01	28.06	28.47	10,196,950	-0.05(-0.18%)
Nov 15, 2007	28.89	29.17	28.27	28.52	13,047,226	-0.14(-0.49%)
Nov 14, 2007	30.25	30.25	28.54	28.66	12,452,601	-1.34(-4.47%)
Nov 13, 2007	30.06	30.20	29.30	30.00	15,768,027	+0.29(+0.98%)
Nov 12, 2007	30.96	31.37	29.58	29.71	17,273,270	-1.26(-4.07%)
Nov 09, 2007	31.11	31.37	29.97	30.97	17,886,260	+0.07(+0.23%)
Nov 08, 2007	32.60	32.96	30.44	30.90	23,837,956	-1.99(-6.05%)
Nov 07, 2007	33.15	33.37	32.84	32.89	10,676,387	-0.60(-1.80%)
Nov 06, 2007	32.90	33.53	32.90	33.49	11,504,623	+0.58(+1.76%)
Nov 05, 2007	32.21	33.17	32.15	32.91	10,533,931	+0.29(+0.89%)
Nov 02, 2007	32.86	33.08	32.26	32.62	9,287,616	+0.11(+0.34%)
Nov 01, 2007	32.37	33.23	32.23	32.51	15,841,929	-0.04(-0.12%)
Oct 31, 2007	32.52	32.68	31.96	32.55	14,776,972	+0.16(+0.49%)
Oct 30, 2007	33.13	33.35	32.07	32.39	21,329,764	-0.74(-2.23%)
Oct 29, 2007	33.69	34.25	32.75	33.13	14,022,955	-0.51(-1.52%)
Oct 26, 2007	34.32	34.48	33.25	33.64	11,269,682	-0.16(-0.47%)
Oct 25, 2007	35.18	35.18	32.91	33.80	22,309,972	-1.12(-3.21%)
Oct 24, 2007	35.74	35.75	32.87	34.92	51,280,512	-7.14(-16.98%)
Oct 23, 2007	42.08	43.00	41.40	42.06	15,822,263	+0.36(+0.86%)
Oct 22, 2007	40.32	41.79	40.30	41.70	6,837,600	+1.15(+2.84%)
Oct 19, 2007	42.34	42.67	40.35	40.55	9,822,346	-1.85(-4.36%)
Oct 18, 2007	41.95	42.50	41.56	42.40	5,824,632	+0.35(+0.83%)
Oct 17, 2007	42.98	43.07	40.97	42.05	8,978,985	-0.33(-0.78%)
Oct 16, 2007	42.09	42.73	41.81	42.38	13,113,325	+0.66(+1.58%)
Oct 15, 2007	40.86	41.78	40.04	41.72	12,153,859	+1.69(+4.22%)
Oct 12, 2007	39.92	40.25	39.10	40.03	6,680,307	+0.50(+1.26%)
Oct 11, 2007	40.61	41.33	39.09	39.53	11,546,490	-0.89(-2.20%)
Oct 10, 2007	39.62	40.48	39.45	40.42	10,484,145	+0.54(+1.35%)
Oct 09, 2007	39.02	39.90	38.60	39.88	9,346,894	+0.41(+1.04%)
Oct 08, 2007	37.54	39.59	37.35	39.47	14,210,206	+2.17(+5.82%)
Oct 05, 2007	36.76	37.50	36.37	37.30	5,924,613	+0.70(+1.91%)
Oct 04, 2007	36.69	36.74	35.81	36.60	6,284,733	+0.34(+0.94%)
Oct 03, 2007	36.74	36.90	36.04	36.26	6,752,108	-0.70(-1.89%)
Oct 02, 2007	37.04	37.25	36.59	36.96	5,500,355	-0.21(-0.56%)

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.