Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.30	24.34	23.88	23.95	723,757	-0.43(-1.77%)
Dec 28, 2007	24.22	24.43	23.73	24.38	557,678	+0.37(+1.53%)
Dec 27, 2007	24.16	24.24	23.78	24.01	459,117	-0.11(-0.45%)
Dec 26, 2007	24.00	24.24	23.91	24.12	260,881	+0.09(+0.36%)
Dec 24, 2007	24.11	24.20	23.73	24.04	167,749	-0.12(-0.51%)
Dec 21, 2007	23.92	24.32	23.89	24.16	638,977	+0.21(+0.87%)
Dec 20, 2007	24.14	24.16	23.56	23.95	437,957	+0.03(+0.12%)
Dec 19, 2007	23.93	24.07	23.73	23.92	398,421	-0.09(-0.39%)
Dec 18, 2007	23.50	24.07	23.32	24.01	466,773	+0.83(+3.56%)
Dec 17, 2007	24.06	24.06	23.16	23.19	526,077	-0.95(-3.93%)
Dec 14, 2007	24.93	24.93	24.01	24.14	541,251	-0.40(-1.61%)
Dec 13, 2007	24.42	24.72	24.39	24.53	375,590	-0.12(-0.50%)
Dec 12, 2007	24.97	25.28	24.16	24.65	387,208	+0.20(+0.82%)
Dec 11, 2007	25.54	25.76	24.43	24.45	364,871	-0.98(-3.84%)
Dec 10, 2007	25.16	25.47	25.01	25.43	290,950	+0.27(+1.09%)
Dec 07, 2007	25.52	25.62	25.00	25.16	551,135	-0.35(-1.38%)
Dec 06, 2007	24.90	25.60	24.81	25.51	618,235	+0.50(+2.01%)
Dec 05, 2007	25.21	25.54	24.66	25.01	880,090	+0.10(+0.40%)
Dec 04, 2007	24.66	25.18	24.66	24.90	593,595	+0.24(+0.99%)
Dec 03, 2007	24.63	25.32	24.51	24.66	879,255	-0.06(-0.26%)
Nov 30, 2007	23.81	24.73	23.81	24.73	1,192,062	+1.13(+4.78%)
Nov 29, 2007	23.07	23.84	23.07	23.60	409,975	+0.37(+1.58%)
Nov 28, 2007	22.60	23.30	22.34	23.23	711,645	+0.63(+2.80%)
Nov 27, 2007	22.12	22.91	22.12	22.60	589,871	+0.53(+2.41%)
Nov 26, 2007	22.52	22.69	22.02	22.07	420,277	-0.45(-1.98%)
Nov 23, 2007	22.40	22.68	22.23	22.51	137,122	+0.22(+0.97%)
Nov 21, 2007	22.38	22.45	21.87	22.30	561,715	-0.19(-0.86%)
Nov 20, 2007	22.69	23.00	22.16	22.49	651,089	-0.17(-0.73%)
Nov 19, 2007	23.33	23.33	22.58	22.66	1,161,025	-0.77(-3.28%)
Nov 16, 2007	23.90	23.99	23.30	23.42	627,840	-0.34(-1.45%)
Nov 15, 2007	23.96	24.06	23.61	23.77	909,046	-0.14(-0.57%)
Nov 14, 2007	24.04	24.14	23.75	23.91	570,346	-0.05(-0.21%)
Nov 13, 2007	23.92	24.13	23.43	23.96	1,357,027	+0.30(+1.28%)
Nov 12, 2007	22.94	23.89	22.94	23.65	903,631	+0.65(+2.81%)
Nov 09, 2007	23.30	23.35	22.72	23.01	1,149,881	-0.52(-2.20%)
Nov 08, 2007	24.05	24.14	23.19	23.53	1,103,942	-0.42(-1.74%)
Nov 07, 2007	24.29	24.67	23.88	23.94	806,330	-0.97(-3.89%)
Nov 06, 2007	24.95	25.18	24.41	24.91	647,281	-0.20(-0.80%)
Nov 05, 2007	25.77	25.77	24.85	25.11	916,007	-1.08(-4.14%)
Nov 02, 2007	26.18	26.34	25.25	26.20	1,137,074	+0.01(+0.05%)
Nov 01, 2007	25.49	27.47	24.88	26.18	2,019,114	+1.03(+4.11%)
Oct 31, 2007	25.45	25.68	24.37	25.15	1,016,378	-0.43(-1.68%)
Oct 30, 2007	25.69	26.10	25.58	25.58	263,247	-0.18(-0.70%)
Oct 29, 2007	25.86	26.06	25.57	25.76	336,194	+0.04(+0.14%)
Oct 26, 2007	26.41	26.59	25.30	25.72	610,857	-0.52(-2.00%)
Oct 25, 2007	26.69	26.69	25.87	26.25	483,896	-0.36(-1.35%)
Oct 24, 2007	26.54	26.75	26.04	26.61	367,795	-0.05(-0.19%)
Oct 23, 2007	26.23	26.70	26.13	26.66	465,521	+0.50(+1.89%)
Oct 22, 2007	24.90	26.33	24.81	26.16	797,956	+1.10(+4.39%)
Oct 19, 2007	25.95	25.96	25.06	25.06	538,467	-0.93(-3.57%)
Oct 18, 2007	26.03	26.34	25.87	25.99	322,133	-0.11(-0.41%)
Oct 17, 2007	26.46	26.47	25.77	26.10	403,154	-0.16(-0.60%)
Oct 16, 2007	26.69	26.87	26.08	26.26	634,801	-0.63(-2.35%)
Oct 15, 2007	27.33	27.45	26.75	26.89	479,998	-0.49(-1.78%)
Oct 12, 2007	27.13	27.58	27.09	27.38	343,154	+0.26(+0.95%)
Oct 11, 2007	27.02	27.62	26.89	27.12	507,980	+0.10(+0.37%)
Oct 10, 2007	27.22	27.29	26.87	27.02	325,753	-0.23(-0.84%)
Oct 09, 2007	26.93	27.34	26.82	27.25	619,627	+0.45(+1.69%)
Oct 08, 2007	27.04	29.09	26.66	26.79	549,326	-0.30(-1.11%)
Oct 05, 2007	26.56	27.11	26.46	27.10	475,961	+0.78(+2.95%)
Oct 04, 2007	26.09	26.39	25.89	26.32	554,894	+0.37(+1.41%)
Oct 03, 2007	26.04	26.36	25.84	25.95	440,184	-0.18(-0.69%)
Oct 02, 2007	26.05	26.28	25.69	26.13	682,411	+0.04(+0.14%)

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.