Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.70	28.87	27.54	27.96	482,851	-0.82(-2.86%)
Dec 28, 2007	27.71	28.88	27.48	28.78	448,650	+1.07(+3.85%)
Dec 27, 2007	28.34	28.96	27.52	27.71	413,218	-0.73(-2.58%)
Dec 26, 2007	28.18	28.51	27.93	28.44	325,957	+0.22(+0.76%)
Dec 24, 2007	27.51	28.38	27.32	28.23	170,154	+0.61(+2.20%)
Dec 21, 2007	27.89	28.01	27.07	27.62	797,375	+0.14(+0.50%)
Dec 20, 2007	27.15	27.49	26.28	27.49	370,700	+0.60(+2.22%)
Dec 19, 2007	26.57	27.18	26.43	26.89	269,730	+0.32(+1.22%)
Dec 18, 2007	26.79	26.81	25.91	26.57	740,047	+0.05(+0.18%)
Dec 17, 2007	27.30	27.31	26.43	26.52	606,588	-0.91(-3.32%)
Dec 14, 2007	27.74	28.19	27.39	27.43	427,906	-0.45(-1.61%)
Dec 13, 2007	27.52	28.00	27.03	27.88	318,318	+0.17(+0.60%)
Dec 12, 2007	27.85	28.41	27.15	27.71	410,226	+0.23(+0.82%)
Dec 11, 2007	28.46	28.87	27.24	27.49	446,016	-1.00(-3.50%)
Dec 10, 2007	28.52	28.74	27.93	28.48	396,092	+0.04(+0.14%)
Dec 07, 2007	28.60	28.77	28.09	28.44	583,392	+0.07(+0.24%)
Dec 06, 2007	27.74	28.50	27.74	28.38	982,539	+0.64(+2.29%)
Dec 05, 2007	27.40	28.12	27.40	27.74	417,686	+0.89(+3.32%)
Dec 04, 2007	26.21	27.28	26.21	26.85	1,261,062	+0.95(+3.66%)
Dec 03, 2007	26.03	26.05	25.03	25.90	661,390	-0.12(-0.45%)
Nov 30, 2007	26.42	26.91	25.83	26.02	813,433	-0.21(-0.78%)
Nov 29, 2007	26.67	27.05	26.08	26.22	678,114	-0.73(-2.72%)
Nov 28, 2007	26.58	27.38	25.00	26.96	1,425,376	+0.40(+1.51%)
Nov 27, 2007	29.41	29.99	25.50	26.56	3,095,081	-3.77(-12.42%)
Nov 26, 2007	29.71	30.65	29.64	30.32	563,524	+0.62(+2.07%)
Nov 23, 2007	29.77	29.91	29.33	29.71	162,281	+0.38(+1.30%)
Nov 21, 2007	29.09	29.78	28.91	29.33	359,658	+0.13(+0.44%)
Nov 20, 2007	29.45	29.65	28.62	29.20	553,575	+0.21(+0.71%)
Nov 19, 2007	29.27	29.43	28.38	28.99	585,266	-0.37(-1.27%)
Nov 16, 2007	29.72	29.72	28.97	29.36	1,031,227	+0.45(+1.56%)
Nov 15, 2007	29.21	29.35	28.62	28.91	345,697	-0.42(-1.43%)
Nov 14, 2007	29.20	30.28	28.80	29.34	562,093	+0.62(+2.15%)
Nov 13, 2007	28.82	29.03	27.98	28.72	823,160	+0.51(+1.80%)
Nov 12, 2007	29.35	29.84	28.09	28.21	802,451	-1.25(-4.25%)
Nov 09, 2007	29.73	30.21	28.61	29.46	670,833	-1.04(-3.40%)
Nov 08, 2007	31.59	31.95	29.11	30.50	991,160	-1.09(-3.44%)
Nov 07, 2007	31.29	31.81	31.03	31.59	425,218	-0.35(-1.10%)
Nov 06, 2007	31.88	32.11	30.33	31.94	1,062,384	+0.48(+1.52%)
Nov 05, 2007	30.15	31.97	30.15	31.46	631,628	+0.40(+1.29%)
Nov 02, 2007	32.12	32.26	30.09	31.06	632,406	-0.45(-1.43%)
Nov 01, 2007	32.60	32.76	31.16	31.51	540,734	-1.54(-4.65%)
Oct 31, 2007	34.15	34.25	32.78	33.04	675,227	-1.05(-3.07%)
Oct 30, 2007	34.04	34.83	33.86	34.09	339,197	+0.04(+0.11%)
Oct 29, 2007	33.20	34.14	33.18	34.05	456,522	+0.96(+2.90%)
Oct 26, 2007	32.69	33.85	32.68	33.09	447,835	+0.51(+1.56%)
Oct 25, 2007	32.32	33.22	31.56	32.58	432,607	+0.15(+0.45%)
Oct 24, 2007	33.34	33.34	32.12	32.44	478,699	-0.84(-2.53%)
Oct 23, 2007	32.10	33.61	32.07	33.28	682,586	+1.60(+5.03%)
Oct 22, 2007	32.29	32.42	31.12	31.68	1,335,023	-1.27(-3.86%)
Oct 19, 2007	34.22	34.25	32.80	32.96	1,007,373	-1.46(-4.24%)
Oct 18, 2007	34.51	35.23	33.77	34.41	1,040,077	-1.55(-4.30%)
Oct 17, 2007	35.57	35.96	35.13	35.96	405,831	+1.14(+3.29%)
Oct 16, 2007	35.74	35.83	34.34	34.81	640,684	-1.07(-2.97%)
Oct 15, 2007	35.48	36.20	34.89	35.88	410,226	+0.33(+0.94%)
Oct 12, 2007	34.75	36.34	34.75	35.55	295,661	+0.20(+0.55%)
Oct 11, 2007	35.90	37.43	35.03	35.35	1,028,631	-0.43(-1.20%)
Oct 10, 2007	34.59	36.59	34.16	35.78	666,745	+1.11(+3.19%)
Oct 09, 2007	34.25	34.81	33.25	34.68	513,855	+1.02(+3.02%)
Oct 08, 2007	33.96	34.93	33.17	33.66	546,661	-0.46(-1.35%)
Oct 05, 2007	33.90	34.57	32.59	34.12	888,107	+0.94(+2.83%)
Oct 04, 2007	34.92	35.37	32.68	33.18	1,901,205	-1.74(-4.99%)
Oct 03, 2007	35.81	36.16	34.73	34.92	1,538,910	-1.53(-4.19%)
Oct 02, 2007	34.71	36.92	34.71	36.45	1,100,783	+1.18(+3.36%)
Oct 01, 2007	34.11	35.90	34.09	35.26	974,670	+1.09(+3.18%)
Sep 28, 2007	34.99	34.99	33.59	34.18	1,132,261	-0.99(-2.81%)
Sep 27, 2007	32.40	35.36	32.40	35.17	3,882,125	+2.84(+8.78%)
Sep 26, 2007	30.48	32.73	30.48	32.33	2,990,746	+2.00(+6.58%)
Sep 25, 2007	29.35	30.38	29.21	30.33	428,826	+0.79(+2.68%)
Sep 24, 2007	29.71	29.92	29.36	29.54	254,270	-0.27(-0.92%)
Sep 21, 2007	29.29	30.72	29.16	29.81	827,810	+0.52(+1.77%)
Sep 20, 2007	30.15	30.04	29.16	29.30	604,812	-0.85(-2.82%)
Sep 19, 2007	29.98	30.72	29.60	30.15	886,983	+0.57(+1.92%)
Sep 18, 2007	28.43	29.58	28.38	29.58	1,097,104	+1.14(+4.03%)
Sep 17, 2007	26.92	28.84	26.92	28.43	1,175,695	+1.08(+3.93%)
Sep 14, 2007	27.30	27.39	26.92	27.36	345,329	+0.06(+0.22%)
Sep 13, 2007	27.28	27.51	26.96	27.30	509,256	+0.10(+0.36%)
Sep 12, 2007	26.91	27.56	26.66	27.20	840,074	+0.48(+1.79%)
Sep 11, 2007	26.49	26.81	26.39	26.72	446,097	+0.44(+1.68%)
Sep 10, 2007	26.17	26.40	25.26	26.28	387,435	+0.07(+0.26%)
Sep 07, 2007	25.78	26.26	25.20	26.21	535,624	-0.21(-0.78%)
Sep 06, 2007	26.42	26.62	26.08	26.42	310,071	-0.01(-0.04%)
Sep 05, 2007	25.93	26.43	25.73	26.43	422,183	+0.01(+0.04%)
Sep 04, 2007	26.29	26.91	26.35	26.42	407,364	+0.13(+0.48%)
Aug 31, 2007	26.57	26.91	26.17	26.29	735,831	+0.23(+0.86%)
Aug 30, 2007	25.64	26.41	25.59	26.07	410,123	+0.13(+0.49%)
Aug 29, 2007	25.82	26.06	25.45	25.94	321,210	+0.31(+1.22%)
Aug 28, 2007	26.38	26.65	25.51	25.63	241,087	-0.97(-3.64%)
Aug 27, 2007	26.66	27.02	26.32	26.60	274,506	-0.18(-0.66%)
Aug 24, 2007	26.71	27.15	26.42	26.77	559,027	+0.06(+0.22%)
Aug 23, 2007	26.81	27.17	25.94	26.71	511,096	+0.19(+0.70%)
Aug 22, 2007	26.20	26.60	25.85	26.53	888,516	+0.95(+3.71%)
Aug 21, 2007	24.07	25.73	24.07	25.58	626,172	+1.12(+4.56%)
Aug 20, 2007	23.97	24.61	23.84	24.46	504,453	+0.56(+2.33%)
Aug 17, 2007	25.06	25.20	23.26	23.90	867,872	+0.03(+0.12%)
Aug 16, 2007	23.72	24.25	22.51	23.88	1,686,894	-0.34(-1.41%)
Aug 15, 2007	24.22	24.66	23.74	24.22	803,385	-0.01(-0.04%)
Aug 14, 2007	24.61	25.20	24.02	24.23	645,590	-0.38(-1.55%)
Aug 13, 2007	24.56	25.34	24.47	24.61	407,568	+0.05(+0.20%)
Aug 10, 2007	24.78	24.84	23.23	24.56	1,276,770	-0.96(-3.76%)
Aug 09, 2007	26.14	26.66	25.20	25.52	692,192	-0.95(-3.59%)
Aug 08, 2007	26.66	27.67	25.62	26.47	2,047,962	+0.19(+0.71%)
Aug 07, 2007	25.70	26.55	25.64	26.28	640,991	+0.41(+1.59%)
Aug 06, 2007	26.81	26.85	25.01	25.87	1,221,787	-0.58(-2.18%)
Aug 03, 2007	26.58	27.21	25.51	26.45	1,482,803	+0.62(+2.39%)
Aug 02, 2007	25.44	25.93	24.22	25.83	1,429,966	+1.08(+4.35%)
Aug 01, 2007	25.29	25.53	23.81	24.76	845,184	-0.64(-2.50%)
Jul 31, 2007	26.12	26.42	25.29	25.39	584,372	-0.08(-0.31%)
Jul 30, 2007	25.44	25.91	24.91	25.47	682,790	+0.73(+2.97%)
Jul 27, 2007	24.24	25.31	24.00	24.74	514,366	+0.04(+0.16%)
Jul 26, 2007	24.52	24.81	23.79	24.70	727,553	-0.40(-1.60%)
Jul 25, 2007	25.70	26.42	23.78	25.10	986,627	-0.84(-3.24%)
Jul 24, 2007	26.66	26.66	25.78	25.94	803,896	-0.85(-3.18%)
Jul 23, 2007	26.81	27.24	26.50	26.79	581,409	+0.13(+0.48%)
Jul 20, 2007	27.12	27.22	26.61	26.66	535,726	-0.52(-1.91%)
Jul 19, 2007	26.76	27.67	26.76	27.18	734,503	+0.52(+1.94%)
Jul 18, 2007	27.13	27.28	26.44	26.66	434,651	-0.47(-1.73%)
Jul 17, 2007	27.38	27.68	27.09	27.13	404,094	-0.03(-0.11%)
Jul 16, 2007	27.02	28.61	27.01	27.16	895,057	-0.40(-1.46%)
Jul 13, 2007	26.31	27.77	26.19	27.56	726,531	+1.19(+4.53%)
Jul 12, 2007	27.70	26.73	26.05	26.37	508,132	+0.19(+0.71%)
Jul 11, 2007	26.03	26.74	25.86	26.18	1,066,547	+0.25(+0.98%)
Jul 10, 2007	26.17	26.57	25.78	25.93	609,207	-0.18(-0.67%)
Jul 09, 2007	26.61	26.75	26.06	26.11	686,674	-0.04(-0.15%)
Jul 06, 2007	25.78	26.60	25.44	26.15	603,892	+0.36(+1.40%)
Jul 05, 2007	25.29	25.88	24.96	25.78	418,299	+0.65(+2.57%)
Jul 03, 2007	25.00	25.54	24.73	25.14	374,252	+0.30(+1.22%)
Jul 02, 2007	24.34	24.93	24.23	24.83	451,412	+0.56(+2.30%)
Jun 29, 2007	24.27	24.95	24.13	24.28	517,126	+0.23(+0.98%)
Jun 28, 2007	24.13	24.38	23.81	24.04	360,250	-0.09(-0.36%)
Jun 27, 2007	22.85	24.20	22.85	24.13	473,589	+0.71(+3.05%)
Jun 26, 2007	24.16	24.40	23.11	23.42	661,328	-0.66(-2.72%)
Jun 25, 2007	23.83	24.54	23.67	24.07	563,524	+0.38(+1.61%)
Jun 22, 2007	24.02	24.18	23.66	23.69	2,223,029	-0.68(-2.81%)
Jun 21, 2007	24.71	24.73	24.09	24.37	730,619	-0.42(-1.70%)
Jun 20, 2007	24.98	25.64	24.57	24.79	1,452,654	-0.17(-0.67%)
Jun 19, 2007	25.83	25.88	24.56	24.96	2,015,974	-0.48(-1.88%)
Jun 18, 2007	24.44	25.44	24.40	25.44	1,664,001	+1.26(+5.22%)
Jun 15, 2007	23.35	24.29	23.09	24.18	2,318,585	+0.96(+4.13%)
Jun 14, 2007	23.23	23.73	22.92	23.22	1,319,489	+0.42(+1.85%)
Jun 13, 2007	22.16	22.92	22.16	22.80	907,116	+0.66(+2.96%)
Jun 12, 2007	21.72	22.31	21.72	22.14	344,512	-0.10(-0.44%)
Jun 11, 2007	22.02	22.26	21.05	22.24	559,334	+0.30(+1.38%)
Jun 08, 2007	22.02	22.00	21.60	21.94	781,718	-0.34(-1.54%)
Jun 07, 2007	22.54	22.82	22.05	22.28	436,593	-0.33(-1.47%)
Jun 06, 2007	22.60	22.89	22.31	22.61	557,290	-0.29(-1.28%)
Jun 05, 2007	22.36	23.07	22.31	22.91	604,506	+0.11(+0.47%)
Jun 04, 2007	22.30	23.24	22.23	22.80	853,564	+0.25(+1.13%)
Jun 01, 2007	22.11	22.75	22.02	22.54	598,987	+0.14(+0.61%)
May 31, 2007	22.21	22.55	21.57	22.41	971,706	+0.01(+0.04%)
May 30, 2007	22.27	22.60	22.22	22.40	381,814	-0.34(-1.51%)
May 29, 2007	23.58	23.57	22.58	22.74	900,371	-0.26(-1.15%)
May 25, 2007	22.46	23.47	22.46	23.00	408,897	+0.45(+2.00%)
May 24, 2007	23.45	23.48	22.02	22.55	1,131,443	-0.83(-3.56%)
May 23, 2007	23.74	24.07	23.29	23.39	907,934	-0.05(-0.21%)
May 22, 2007	23.14	23.88	22.76	23.43	1,508,761	+0.29(+1.27%)
May 21, 2007	22.51	23.33	22.21	23.14	1,089,644	+0.65(+2.87%)
May 18, 2007	22.75	22.95	21.87	22.50	1,423,323	-0.02(-0.09%)
May 17, 2007	22.59	23.53	22.45	22.51	2,556,810	+0.07(+0.31%)
May 16, 2007	22.10	22.90	21.92	22.45	5,346,941	+1.90(+9.24%)
May 15, 2007	21.38	21.94	20.28	20.55	2,046,531	-1.27(-5.83%)
May 14, 2007	21.53	22.16	21.38	21.82	1,689,142	+0.44(+2.06%)
May 11, 2007	20.68	21.92	20.68	21.38	3,773,487	+0.73(+3.55%)

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.