Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.72	23.90	23.62	23.67	1,390,245	-0.15(-0.61%)
Dec 28, 2007	23.64	24.03	23.64	23.81	2,166,563	+0.18(+0.78%)
Dec 27, 2007	23.61	23.88	23.61	23.63	1,312,167	-0.21(-0.87%)
Dec 26, 2007	23.95	24.05	23.78	23.83	1,258,202	-0.29(-1.19%)
Dec 24, 2007	24.09	24.15	23.81	24.12	475,094	+0.13(+0.56%)
Dec 21, 2007	23.81	24.04	23.33	23.99	3,641,556	+0.50(+2.15%)
Dec 20, 2007	23.66	23.73	23.37	23.48	2,887,608	+0.02(+0.10%)
Dec 19, 2007	23.49	23.75	23.42	23.46	2,862,185	-0.17(-0.71%)
Dec 18, 2007	23.25	23.63	23.25	23.63	2,800,106	+0.29(+1.25%)
Dec 17, 2007	23.35	23.46	23.26	23.34	2,792,701	-0.06(-0.26%)
Dec 14, 2007	23.73	23.89	23.35	23.40	2,296,768	-0.55(-2.32%)
Dec 13, 2007	23.46	23.99	23.46	23.95	2,163,443	+0.18(+0.76%)
Dec 12, 2007	24.25	24.29	23.56	23.77	4,483,456	+0.00(+0.02%)
Dec 11, 2007	24.41	24.56	23.77	23.77	2,870,586	-0.65(-2.68%)
Dec 10, 2007	24.32	24.47	24.26	24.42	1,967,334	+0.10(+0.42%)
Dec 07, 2007	24.50	24.50	24.03	24.32	2,439,638	-0.09(-0.36%)
Dec 06, 2007	24.43	24.47	24.19	24.41	3,392,060	-0.03(-0.11%)
Dec 05, 2007	24.21	24.48	24.03	24.43	4,369,538	+0.41(+1.69%)
Dec 04, 2007	23.67	24.23	23.67	24.03	2,936,498	+0.20(+0.85%)
Dec 03, 2007	23.64	24.04	23.64	23.83	2,779,659	-0.12(-0.51%)
Nov 30, 2007	24.05	24.05	23.66	23.95	3,827,050	+0.14(+0.58%)
Nov 29, 2007	23.77	24.03	23.57	23.81	2,752,095	-0.08(-0.35%)
Nov 28, 2007	23.49	23.90	23.49	23.90	3,359,175	+0.41(+1.76%)
Nov 27, 2007	23.49	23.52	23.27	23.48	4,467,823	+0.18(+0.77%)
Nov 26, 2007	23.12	23.48	23.06	23.30	4,855,489	+0.13(+0.58%)
Nov 23, 2007	23.14	23.29	22.94	23.17	1,101,470	+0.01(+0.03%)
Nov 21, 2007	23.15	23.56	23.14	23.16	3,085,889	-0.23(-0.98%)
Nov 20, 2007	23.33	23.48	23.13	23.39	4,458,865	+0.10(+0.43%)
Nov 19, 2007	22.91	23.42	22.80	23.29	4,694,467	+0.30(+1.31%)
Nov 16, 2007	22.72	22.99	22.45	22.99	4,391,999	+0.44(+1.97%)
Nov 15, 2007	22.42	22.77	22.42	22.55	2,578,809	-0.00(-0.02%)
Nov 14, 2007	22.94	23.12	22.53	22.55	3,675,286	-0.21(-0.92%)
Nov 13, 2007	22.81	22.86	22.41	22.76	4,253,356	+0.10(+0.42%)
Nov 12, 2007	22.86	23.05	22.58	22.66	5,912,237	-0.28(-1.23%)
Nov 09, 2007	23.27	23.48	22.95	22.95	4,784,933	-0.59(-2.50%)
Nov 08, 2007	23.12	23.76	23.04	23.54	5,174,108	+0.53(+2.29%)
Nov 07, 2007	23.59	23.60	23.00	23.01	3,628,182	-0.83(-3.48%)
Nov 06, 2007	23.85	23.90	23.60	23.84	3,003,921	+0.12(+0.50%)
Nov 05, 2007	23.41	23.89	23.29	23.72	3,859,739	+0.31(+1.32%)
Nov 02, 2007	23.33	23.71	23.14	23.41	3,348,930	+0.39(+1.68%)
Nov 01, 2007	23.32	23.58	22.99	23.02	4,457,832	-0.50(-2.13%)
Oct 31, 2007	23.21	23.64	23.08	23.52	2,484,243	+0.45(+1.94%)
Oct 30, 2007	23.12	23.35	23.04	23.08	2,002,089	-0.10(-0.43%)
Oct 29, 2007	23.07	23.25	23.03	23.18	2,473,784	+0.21(+0.92%)
Oct 26, 2007	22.89	23.04	22.76	22.97	3,489,340	+0.19(+0.84%)
Oct 25, 2007	22.39	22.82	22.34	22.77	2,524,510	+0.38(+1.69%)
Oct 24, 2007	22.32	22.47	22.11	22.40	3,787,157	-0.06(-0.27%)
Oct 23, 2007	22.53	22.71	22.24	22.46	2,675,379	+0.07(+0.32%)
Oct 22, 2007	22.07	22.42	22.04	22.38	3,048,760	+0.14(+0.64%)
Oct 19, 2007	22.68	22.77	22.24	22.24	3,914,494	-0.52(-2.27%)
Oct 18, 2007	22.79	22.90	22.62	22.76	2,758,265	-0.04(-0.17%)
Oct 17, 2007	23.10	23.21	22.60	22.80	4,308,009	-0.10(-0.45%)
Oct 16, 2007	22.84	23.18	22.76	22.90	5,756,824	+0.04(+0.17%)
Oct 15, 2007	22.76	22.92	22.56	22.86	6,218,583	+0.20(+0.86%)
Oct 12, 2007	22.67	22.87	22.61	22.67	3,647,465	-0.03(-0.12%)
Oct 11, 2007	22.41	22.83	22.38	22.69	4,546,732	+0.37(+1.66%)
Oct 10, 2007	22.45	22.53	22.27	22.32	2,939,988	-0.22(-0.97%)
Oct 09, 2007	22.29	22.58	22.26	22.54	4,035,293	+0.31(+1.38%)
Oct 08, 2007	22.41	22.47	22.21	22.24	2,451,297	-0.18(-0.78%)
Oct 05, 2007	22.51	22.63	22.29	22.41	4,485,809	-0.02(-0.07%)
Oct 04, 2007	22.43	22.48	22.29	22.43	2,837,491	+0.12(+0.55%)
Oct 03, 2007	22.28	22.32	22.13	22.30	2,233,753	+0.03(+0.12%)
Oct 02, 2007	22.51	22.61	22.23	22.28	3,505,813	-0.28(-1.24%)

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.