Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.67	25.67	25.08	25.08	2,232,141	-0.46(-1.80%)
Dec 28, 2007	25.59	25.59	25.39	25.54	1,890,200	+0.16(+0.62%)
Dec 27, 2007	25.56	25.60	25.30	25.39	1,723,900	+0.08(+0.30%)
Dec 26, 2007	25.14	25.35	25.12	25.31	1,242,519	+0.10(+0.41%)
Dec 24, 2007	25.19	25.23	24.77	25.21	948,616	+0.31(+1.24%)
Dec 21, 2007	24.61	24.95	24.59	24.90	4,312,879	+1.05(+4.41%)
Dec 20, 2007	23.91	23.95	23.69	23.84	2,737,929	+0.19(+0.78%)
Dec 19, 2007	23.69	23.84	23.57	23.66	2,582,254	-0.27(-1.12%)
Dec 18, 2007	24.10	24.11	23.75	23.93	2,300,606	+0.18(+0.75%)
Dec 17, 2007	23.80	23.98	23.71	23.75	1,992,225	+0.29(+1.23%)
Dec 14, 2007	23.64	23.74	23.46	23.46	2,582,674	-0.54(-2.24%)
Dec 13, 2007	24.10	24.20	23.77	24.00	1,891,288	-0.36(-1.50%)
Dec 12, 2007	24.59	24.72	24.20	24.36	2,892,103	+0.38(+1.58%)
Dec 11, 2007	24.31	24.35	23.97	23.98	2,131,770	-0.54(-2.19%)
Dec 10, 2007	24.37	24.59	24.33	24.52	1,705,650	+0.12(+0.48%)
Dec 07, 2007	24.50	24.55	24.35	24.40	4,432,686	-0.23(-0.92%)
Dec 06, 2007	24.41	24.64	24.33	24.63	3,935,087	+0.14(+0.56%)
Dec 05, 2007	24.57	24.64	24.46	24.49	1,914,240	+0.13(+0.54%)
Dec 04, 2007	24.24	24.49	24.24	24.36	3,770,176	+0.25(+1.03%)
Dec 03, 2007	24.11	24.18	24.04	24.11	3,573,748	-0.25(-1.04%)
Nov 30, 2007	24.50	24.59	24.26	24.37	8,877,002	-0.08(-0.31%)
Nov 29, 2007	24.33	24.59	24.29	24.44	4,696,742	-0.32(-1.28%)
Nov 28, 2007	24.42	24.89	24.42	24.76	3,576,790	+0.24(+0.98%)
Nov 27, 2007	24.17	24.52	24.09	24.52	2,769,100	+0.47(+1.95%)
Nov 26, 2007	24.54	24.64	24.02	24.05	2,349,883	-0.37(-1.52%)
Nov 23, 2007	24.15	24.43	24.13	24.42	1,048,166	+0.17(+0.71%)
Nov 21, 2007	24.41	24.45	24.11	24.25	2,654,411	-0.31(-1.26%)
Nov 20, 2007	24.48	24.74	24.43	24.56	2,567,849	+0.03(+0.14%)
Nov 19, 2007	24.64	24.82	24.47	24.53	6,662,556	+0.05(+0.22%)
Nov 16, 2007	24.30	24.47	24.13	24.47	2,763,867	+0.43(+1.80%)
Nov 15, 2007	24.20	24.27	23.91	24.04	2,653,684	-0.14(-0.57%)
Nov 14, 2007	24.28	24.44	24.14	24.17	1,843,086	+0.10(+0.40%)
Nov 13, 2007	23.89	24.08	23.82	24.08	2,819,903	+1.14(+4.95%)
Nov 12, 2007	22.90	23.18	22.87	22.94	1,770,247	-0.23(-1.01%)
Nov 09, 2007	23.34	23.42	23.13	23.18	2,356,662	-0.52(-2.18%)
Nov 08, 2007	23.47	23.73	23.39	23.69	3,618,079	+0.19(+0.79%)
Nov 07, 2007	23.69	23.71	23.47	23.51	2,805,025	-0.20(-0.84%)
Nov 06, 2007	23.49	23.75	23.45	23.71	1,976,484	+0.08(+0.32%)
Nov 05, 2007	23.78	23.90	23.53	23.63	2,347,273	-0.03(-0.15%)
Nov 02, 2007	23.50	23.69	23.42	23.67	3,101,392	+0.56(+2.41%)
Nov 01, 2007	23.04	23.38	22.87	23.11	3,090,053	+0.78(+3.48%)
Oct 31, 2007	22.08	22.35	21.89	22.33	4,260,489	-0.27(-1.19%)
Oct 30, 2007	22.68	22.76	22.54	22.60	1,660,878	-0.20(-0.88%)
Oct 29, 2007	22.68	22.85	22.67	22.80	1,969,913	+0.40(+1.78%)
Oct 26, 2007	22.37	22.45	22.28	22.40	800,931	+0.05(+0.25%)
Oct 25, 2007	22.28	22.34	22.18	22.34	1,575,334	+0.24(+1.09%)
Oct 24, 2007	22.08	22.14	21.83	22.10	1,604,298	-0.05(-0.22%)
Oct 23, 2007	22.10	22.17	21.99	22.15	1,825,425	+0.32(+1.48%)
Oct 22, 2007	21.74	21.86	21.64	21.83	1,102,843	-0.03(-0.16%)
Oct 19, 2007	21.90	22.08	21.85	21.86	1,747,367	-0.25(-1.12%)
Oct 18, 2007	22.06	22.15	22.01	22.11	1,221,020	+0.32(+1.48%)
Oct 17, 2007	21.84	21.87	21.67	21.79	2,411,660	+0.47(+2.23%)
Oct 16, 2007	21.29	21.40	21.24	21.31	1,442,693	-0.12(-0.58%)
Oct 15, 2007	21.66	21.70	21.36	21.44	1,716,115	-0.31(-1.42%)
Oct 12, 2007	21.70	21.81	21.66	21.75	1,162,876	+0.01(+0.03%)
Oct 11, 2007	21.90	22.00	21.72	21.74	2,511,813	+0.23(+1.09%)
Oct 10, 2007	21.42	21.62	21.34	21.51	1,737,628	+0.36(+1.69%)
Oct 09, 2007	21.09	21.16	20.98	21.15	1,143,689	+0.14(+0.65%)
Oct 08, 2007	21.12	21.13	20.89	21.01	813,577	-0.14(-0.65%)
Oct 05, 2007	21.12	21.28	21.02	21.15	1,015,772	+0.33(+1.59%)
Oct 04, 2007	20.77	20.95	20.69	20.82	1,788,940	+0.02(+0.10%)
Oct 03, 2007	20.89	20.94	20.79	20.80	1,916,129	-0.30(-1.40%)
Oct 02, 2007	21.29	21.32	20.95	21.09	2,059,454	-0.43(-1.98%)

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.