Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.13	34.23	33.13	33.74	391,616	+0.28(+0.85%)
Dec 28, 2007	34.28	34.28	33.24	33.45	272,728	-0.66(-1.92%)
Dec 27, 2007	34.28	34.58	34.10	34.11	505,370	-0.31(-0.91%)
Dec 26, 2007	34.17	34.50	34.10	34.42	250,333	+0.03(+0.09%)
Dec 24, 2007	33.41	34.63	33.37	34.39	327,846	+0.98(+2.93%)
Dec 21, 2007	32.21	33.74	32.10	33.41	864,406	+1.14(+3.55%)
Dec 20, 2007	31.70	32.27	31.46	32.27	532,582	+0.38(+1.20%)
Dec 19, 2007	32.46	32.61	31.78	31.89	1,401,375	-0.87(-2.66%)
Dec 18, 2007	32.69	33.01	32.28	32.76	1,274,470	+0.17(+0.51%)
Dec 17, 2007	32.93	34.18	32.57	32.59	853,235	-0.77(-2.32%)
Dec 14, 2007	33.39	33.93	32.76	33.37	657,227	+0.00(+0.00%)
Dec 13, 2007	32.45	33.48	32.45	33.37	949,115	-0.08(-0.23%)
Dec 12, 2007	34.58	34.58	33.08	33.44	606,258	-0.62(-1.81%)
Dec 11, 2007	34.41	35.04	33.48	34.06	1,446,552	-0.45(-1.30%)
Dec 10, 2007	34.98	35.08	34.42	34.51	538,711	-0.26(-0.76%)
Dec 07, 2007	35.10	35.30	34.47	34.77	1,202,008	+0.07(+0.20%)
Dec 06, 2007	34.03	35.12	33.95	34.71	990,800	+0.75(+2.22%)
Dec 05, 2007	33.13	34.04	33.13	33.95	929,552	+0.70(+2.12%)
Dec 04, 2007	33.47	33.55	32.84	33.25	824,116	-0.38(-1.13%)
Dec 03, 2007	34.35	35.42	33.50	33.63	1,085,292	-0.55(-1.60%)
Nov 30, 2007	34.33	34.99	33.91	34.18	437,878	-0.14(-0.40%)
Nov 29, 2007	34.81	34.96	33.99	34.31	830,742	-0.51(-1.46%)
Nov 28, 2007	32.62	34.92	32.62	34.82	820,409	+2.06(+6.30%)
Nov 27, 2007	32.13	32.92	32.13	32.76	573,782	+0.74(+2.32%)
Nov 26, 2007	31.99	33.10	31.99	32.02	808,250	+0.17(+0.52%)
Nov 23, 2007	32.95	32.95	31.34	31.85	189,079	-0.06(-0.18%)
Nov 21, 2007	31.90	32.40	31.69	31.91	552,205	-0.61(-1.86%)
Nov 20, 2007	34.27	34.40	32.20	32.52	704,118	-1.31(-3.87%)
Nov 19, 2007	33.70	34.17	32.70	33.83	814,847	-0.34(-1.00%)
Nov 16, 2007	34.49	34.72	33.65	34.17	425,379	-0.16(-0.46%)
Nov 15, 2007	34.85	34.85	34.03	34.32	601,585	-0.57(-1.63%)
Nov 14, 2007	34.46	35.39	33.93	34.89	450,865	+0.40(+1.16%)
Nov 13, 2007	34.33	34.68	33.28	34.49	567,452	+0.89(+2.65%)
Nov 12, 2007	33.25	34.42	33.15	33.60	941,817	+0.05(+0.15%)
Nov 09, 2007	34.32	34.41	33.42	33.55	460,887	-1.16(-3.35%)
Nov 08, 2007	34.72	35.21	34.23	34.72	820,953	-0.19(-0.53%)
Nov 07, 2007	36.08	36.25	34.83	34.90	365,887	-1.23(-3.41%)
Nov 06, 2007	35.79	36.18	35.09	36.13	541,059	+0.56(+1.57%)
Nov 05, 2007	35.11	35.75	34.71	35.58	759,794	+0.45(+1.28%)
Nov 02, 2007	35.40	35.50	34.47	35.13	954,191	+0.21(+0.59%)
Nov 01, 2007	33.37	35.49	33.01	34.92	1,243,792	+0.97(+2.85%)
Oct 31, 2007	32.79	34.32	32.67	33.95	1,071,688	+1.43(+4.39%)
Oct 30, 2007	32.79	32.87	32.10	32.52	652,625	-0.53(-1.60%)
Oct 29, 2007	32.58	33.23	32.33	33.05	298,702	+0.36(+1.11%)
Oct 26, 2007	32.93	33.22	31.84	32.69	2,882,208	+0.05(+0.15%)
Oct 25, 2007	33.58	33.66	32.49	32.64	654,568	-1.02(-3.02%)
Oct 24, 2007	34.18	34.20	33.25	33.66	810,311	-0.22(-0.63%)
Oct 23, 2007	33.25	34.29	32.84	33.87	556,398	+1.21(+3.71%)
Oct 22, 2007	31.79	32.90	31.63	32.66	697,926	+0.59(+1.83%)
Oct 19, 2007	32.76	33.41	31.98	32.08	1,033,545	-1.16(-3.50%)
Oct 18, 2007	33.25	33.69	33.07	33.24	1,418,248	-0.08(-0.23%)
Oct 17, 2007	33.92	34.57	33.15	33.32	1,003,889	-0.42(-1.25%)
Oct 16, 2007	31.97	33.94	31.79	33.74	1,503,738	+1.08(+3.29%)
Oct 15, 2007	34.42	34.42	32.59	32.66	1,240,827	-1.83(-5.30%)
Oct 12, 2007	34.03	34.67	33.88	34.49	2,039,991	+0.36(+1.06%)
Oct 11, 2007	35.98	35.99	34.09	34.13	2,285,109	-1.00(-2.84%)
Oct 10, 2007	37.16	37.38	34.04	35.13	3,881,803	-2.39(-6.36%)
Oct 09, 2007	36.92	37.54	36.18	37.51	731,263	+1.33(+3.68%)
Oct 08, 2007	35.57	36.43	35.57	36.18	362,615	+0.32(+0.90%)
Oct 05, 2007	35.95	36.53	34.35	35.86	1,624,917	-0.05(-0.14%)
Oct 04, 2007	36.57	36.68	35.72	35.91	820,332	-0.60(-1.63%)
Oct 03, 2007	36.58	37.27	36.32	36.50	475,817	-0.30(-0.82%)
Oct 02, 2007	37.58	37.65	36.33	36.81	709,584	-0.52(-1.39%)

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.