Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.05	27.05	26.80	26.88	33,274,720	-0.20(-0.72%)
Dec 28, 2007	27.09	27.25	26.88	27.08	31,260,322	+0.11(+0.40%)
Dec 27, 2007	27.12	27.22	26.91	26.97	32,228,868	-0.26(-0.96%)
Dec 26, 2007	27.13	27.33	27.12	27.23	29,851,414	+0.01(+0.05%)
Dec 24, 2007	27.12	27.39	26.94	27.22	23,394,752	+0.28(+1.05%)
Dec 21, 2007	26.62	27.27	26.58	26.93	104,798,072	+0.45(+1.70%)
Dec 20, 2007	26.54	26.58	26.27	26.48	46,416,396	-0.04(-0.14%)
Dec 19, 2007	26.67	26.85	26.34	26.52	55,189,616	-0.17(-0.63%)
Dec 18, 2007	26.60	26.78	26.28	26.69	58,212,724	+0.23(+0.88%)
Dec 17, 2007	26.70	26.76	26.31	26.46	55,668,640	-0.31(-1.17%)
Dec 14, 2007	27.18	27.20	26.74	26.77	57,689,168	-0.49(-1.78%)
Dec 13, 2007	26.83	27.41	26.65	27.25	49,624,472	+0.24(+0.89%)
Dec 12, 2007	27.52	27.66	26.72	27.01	70,823,776	+0.16(+0.59%)
Dec 11, 2007	27.12	27.52	26.22	26.85	91,753,704	-0.28(-1.02%)
Dec 10, 2007	27.02	27.19	26.87	27.13	61,689,692	+0.13(+0.48%)
Dec 07, 2007	27.01	27.20	26.80	27.00	44,951,980	-0.02(-0.08%)
Dec 06, 2007	26.62	27.04	26.50	27.02	49,084,736	+0.40(+1.50%)
Dec 05, 2007	26.54	26.72	26.28	26.62	79,458,968	+0.33(+1.27%)
Dec 04, 2007	26.63	26.70	26.16	26.29	81,089,432	-0.49(-1.84%)
Dec 03, 2007	27.70	27.70	26.54	26.78	94,310,976	-0.99(-3.55%)
Nov 30, 2007	28.04	28.04	27.30	27.77	74,734,448	+0.11(+0.39%)
Nov 29, 2007	27.77	27.79	27.41	27.66	49,246,380	-0.23(-0.83%)
Nov 28, 2007	27.33	28.04	27.24	27.89	70,934,064	+0.73(+2.70%)
Nov 27, 2007	26.72	27.32	26.69	27.16	61,277,660	+0.52(+1.96%)
Nov 26, 2007	27.38	27.38	26.48	26.64	57,901,872	-0.68(-2.50%)
Nov 23, 2007	27.10	27.46	26.95	27.32	32,401,044	+0.36(+1.35%)
Nov 21, 2007	27.30	27.55	26.79	26.96	88,933,888	-0.63(-2.29%)
Nov 20, 2007	27.67	28.00	27.20	27.59	59,648,284	-0.09(-0.31%)
Nov 19, 2007	27.91	27.93	27.56	27.67	48,833,744	-0.36(-1.27%)
Nov 16, 2007	27.92	28.04	27.46	28.03	69,194,688	+0.25(+0.89%)
Nov 15, 2007	28.23	28.23	27.65	27.78	57,348,440	-0.51(-1.79%)
Nov 14, 2007	28.94	28.97	28.15	28.29	54,696,888	-0.15(-0.51%)
Nov 13, 2007	27.92	28.46	27.74	28.44	57,987,452	+0.70(+2.51%)
Nov 12, 2007	27.73	28.31	27.68	27.74	50,975,592	-0.09(-0.34%)
Nov 09, 2007	27.94	28.10	27.64	27.83	58,826,920	-0.46(-1.64%)
Nov 08, 2007	28.43	28.52	27.20	28.30	73,040,760	-0.04(-0.15%)
Nov 07, 2007	28.94	28.95	28.28	28.34	64,422,332	-0.80(-2.74%)
Nov 06, 2007	29.15	29.36	28.99	29.14	58,096,344	-0.01(-0.05%)
Nov 05, 2007	28.97	29.40	28.97	29.15	40,955,268	-0.09(-0.32%)
Nov 02, 2007	29.37	29.39	28.99	29.25	50,928,912	-0.01(-0.02%)
Nov 01, 2007	29.65	29.72	29.13	29.26	52,493,656	-0.59(-1.99%)
Oct 31, 2007	29.46	29.89	29.34	29.85	47,225,456	+0.49(+1.68%)
Oct 30, 2007	29.36	29.48	29.23	29.36	35,667,296	-0.06(-0.20%)
Oct 29, 2007	29.35	29.50	29.24	29.41	36,873,492	+0.13(+0.45%)
Oct 26, 2007	29.26	29.37	28.98	29.28	35,458,620	+0.16(+0.55%)
Oct 25, 2007	29.28	29.41	28.81	29.12	60,545,032	-0.05(-0.17%)
Oct 24, 2007	29.31	29.36	28.57	29.18	56,781,612	-0.18(-0.62%)
Oct 23, 2007	29.20	29.44	29.02	29.36	37,074,628	+0.22(+0.77%)
Oct 22, 2007	28.89	29.18	28.78	29.13	39,315,940	+0.09(+0.32%)
Oct 19, 2007	29.39	29.58	28.91	29.04	78,159,448	-0.54(-1.84%)
Oct 18, 2007	29.68	29.73	29.39	29.58	44,423,944	-0.15(-0.51%)
Oct 17, 2007	29.68	29.84	29.57	29.73	60,875,704	+0.17(+0.56%)
Oct 16, 2007	29.57	29.63	29.43	29.57	48,627,344	-0.04(-0.12%)
Oct 15, 2007	29.66	29.69	29.31	29.60	54,850,288	-0.15(-0.51%)
Oct 12, 2007	29.63	29.76	29.10	29.76	70,802,016	-0.41(-1.37%)
Oct 11, 2007	30.42	30.52	30.00	30.17	40,963,036	-0.15(-0.50%)
Oct 10, 2007	30.40	30.52	30.24	30.32	26,470,916	-0.15(-0.50%)
Oct 09, 2007	30.10	30.48	30.10	30.47	26,953,042	+0.36(+1.18%)
Oct 08, 2007	30.27	30.31	30.03	30.12	19,941,460	-0.17(-0.57%)
Oct 05, 2007	30.41	30.50	30.23	30.29	30,012,350	+0.05(+0.17%)
Oct 04, 2007	30.25	30.36	30.06	30.24	22,090,560	+0.11(+0.36%)
Oct 03, 2007	30.42	30.54	30.10	30.13	36,196,624	-0.41(-1.35%)
Oct 02, 2007	30.48	30.57	30.31	30.55	26,567,446	+0.07(+0.24%)

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.