Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.39	23.62	22.89	23.21	1,195,944	-0.34(-1.42%)
Dec 28, 2007	23.82	24.00	23.38	23.55	632,896	-0.10(-0.42%)
Dec 27, 2007	24.12	24.21	23.53	23.64	749,518	-0.58(-2.39%)
Dec 26, 2007	23.99	24.44	23.88	24.23	873,824	+0.07(+0.27%)
Dec 24, 2007	24.15	24.34	23.98	24.16	319,806	-0.05(-0.21%)
Dec 21, 2007	24.67	24.73	23.98	24.21	1,478,888	-0.11(-0.43%)
Dec 20, 2007	24.04	24.34	23.41	24.32	1,625,920	+0.54(+2.25%)
Dec 19, 2007	22.93	23.85	22.90	23.78	1,431,604	+0.86(+3.73%)
Dec 18, 2007	22.23	23.12	22.18	22.93	1,148,952	+0.22(+0.97%)
Dec 17, 2007	23.19	23.41	22.43	22.70	1,098,286	-0.59(-2.51%)
Dec 14, 2007	23.27	23.70	23.18	23.29	696,274	+0.11(+0.50%)
Dec 13, 2007	23.70	23.84	23.09	23.18	1,300,142	-0.52(-2.22%)
Dec 12, 2007	24.28	24.70	23.55	23.70	1,254,876	-0.58(-2.39%)
Dec 11, 2007	24.84	24.97	24.20	24.28	865,814	-0.71(-2.86%)
Dec 10, 2007	25.39	25.48	24.68	25.00	903,468	-0.39(-1.56%)
Dec 07, 2007	25.64	25.64	25.11	25.39	1,375,250	-0.18(-0.72%)
Dec 06, 2007	24.49	25.69	24.34	25.57	1,425,472	+1.16(+4.77%)
Dec 05, 2007	24.31	24.71	24.12	24.41	902,120	+0.42(+1.75%)
Dec 04, 2007	24.05	24.30	23.82	23.99	1,358,806	-0.04(-0.15%)
Dec 03, 2007	23.92	24.25	23.68	24.02	1,875,756	-0.08(-0.31%)
Nov 30, 2007	24.17	24.62	23.94	24.10	1,999,952	+0.05(+0.19%)
Nov 29, 2007	24.45	24.75	23.80	24.05	1,308,612	-0.48(-1.94%)
Nov 28, 2007	23.64	24.80	23.57	24.53	1,973,638	+0.90(+3.81%)
Nov 27, 2007	23.07	23.64	22.82	23.63	1,263,344	+0.52(+2.23%)
Nov 26, 2007	23.50	23.90	22.91	23.11	1,162,976	-0.31(-1.32%)
Nov 23, 2007	23.11	23.69	22.82	23.43	607,564	+0.40(+1.74%)
Nov 21, 2007	22.90	23.21	22.52	23.02	1,112,006	-0.05(-0.24%)
Nov 20, 2007	22.50	23.26	22.50	23.08	1,716,068	+0.60(+2.69%)
Nov 19, 2007	22.36	23.12	22.12	22.48	1,246,832	-0.12(-0.55%)
Nov 16, 2007	23.32	23.41	22.60	22.60	1,530,650	-0.67(-2.90%)
Nov 15, 2007	23.77	24.14	23.10	23.27	1,610,044	-0.61(-2.53%)
Nov 14, 2007	24.21	24.48	23.80	23.88	1,509,534	-0.39(-1.63%)
Nov 13, 2007	24.29	24.42	23.64	24.27	1,120,224	+0.12(+0.52%)
Nov 12, 2007	24.27	24.73	24.07	24.15	825,798	-0.21(-0.84%)
Nov 09, 2007	24.65	24.86	24.25	24.36	1,150,558	-0.47(-1.91%)
Nov 08, 2007	24.77	25.16	23.64	24.83	3,210,438	+0.22(+0.91%)
Nov 07, 2007	26.11	26.11	24.56	24.61	2,802,006	-1.88(-7.12%)
Nov 06, 2007	26.47	26.57	25.90	26.49	1,016,070	+0.06(+0.25%)
Nov 05, 2007	26.32	26.66	26.27	26.43	1,146,698	-0.31(-1.16%)
Nov 02, 2007	26.64	27.18	26.34	26.73	1,374,502	+0.47(+1.79%)
Nov 01, 2007	27.83	27.89	26.02	26.27	1,938,218	-1.41(-5.11%)
Oct 31, 2007	27.22	27.70	26.59	27.68	995,646	+0.73(+2.69%)
Oct 30, 2007	27.57	27.73	26.84	26.95	707,208	-0.52(-1.89%)
Oct 29, 2007	26.29	27.50	26.23	27.48	1,704,616	+1.28(+4.87%)
Oct 26, 2007	25.91	26.44	25.65	26.20	784,268	+0.57(+2.22%)
Oct 25, 2007	26.11	26.24	25.52	25.63	895,188	-0.45(-1.73%)
Oct 24, 2007	26.04	26.30	25.50	26.08	883,492	-0.21(-0.78%)
Oct 23, 2007	26.15	26.53	25.90	26.29	1,189,584	+0.39(+1.49%)
Oct 22, 2007	25.32	26.20	24.87	25.90	2,029,000	+0.44(+1.73%)
Oct 19, 2007	26.06	26.10	25.39	25.46	1,532,612	-0.58(-2.23%)
Oct 18, 2007	26.62	26.63	25.61	26.04	1,908,628	-0.62(-2.31%)
Oct 17, 2007	27.75	27.75	26.42	26.66	1,550,032	-0.72(-2.63%)
Oct 16, 2007	27.64	27.75	27.32	27.38	833,006	-0.19(-0.69%)
Oct 15, 2007	27.59	27.86	27.30	27.57	1,385,962	+0.26(+0.95%)
Oct 12, 2007	27.39	27.66	26.75	27.30	1,969,246	-0.31(-1.12%)
Oct 11, 2007	28.79	28.88	27.32	27.61	2,664,258	-1.53(-5.25%)
Oct 10, 2007	28.93	29.41	28.84	29.14	1,243,042	+0.01(+0.03%)
Oct 09, 2007	29.55	29.59	28.94	29.14	1,377,040	-0.28(-0.95%)
Oct 08, 2007	28.95	29.43	28.45	29.41	1,473,726	+0.52(+1.82%)
Oct 05, 2007	28.16	29.10	28.12	28.89	1,947,842	+0.98(+3.51%)
Oct 04, 2007	27.66	28.18	27.29	27.91	1,311,738	+0.41(+1.51%)
Oct 03, 2007	27.02	27.94	27.02	27.50	948,468	+0.26(+0.95%)
Oct 02, 2007	27.34	27.55	26.92	27.23	1,463,182	-0.12(-0.46%)

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.