Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.51	30.94	30.44	30.79	525,038	+0.09(+0.30%)
Dec 28, 2007	30.84	30.95	30.51	30.70	563,754	+0.06(+0.19%)
Dec 27, 2007	30.99	30.99	30.60	30.64	471,173	-0.47(-1.50%)
Dec 26, 2007	31.34	31.40	30.88	31.10	447,791	-0.36(-1.16%)
Dec 24, 2007	31.34	31.54	30.96	31.47	400,910	+0.18(+0.57%)
Dec 21, 2007	31.22	31.46	31.18	31.29	1,068,236	+0.37(+1.21%)
Dec 20, 2007	31.46	31.54	30.84	30.92	1,175,452	-0.47(-1.48%)
Dec 19, 2007	32.02	32.04	31.36	31.38	1,071,341	-0.57(-1.78%)
Dec 18, 2007	31.54	32.14	31.51	31.95	1,226,704	+0.58(+1.84%)
Dec 17, 2007	31.70	31.87	31.33	31.37	1,268,181	-0.53(-1.67%)
Dec 14, 2007	31.32	32.42	31.21	31.91	1,699,627	+0.53(+1.70%)
Dec 13, 2007	31.32	31.53	31.25	31.37	960,768	-0.11(-0.35%)
Dec 12, 2007	31.54	31.63	31.21	31.48	1,623,811	+0.41(+1.31%)
Dec 11, 2007	32.09	32.24	31.08	31.08	1,022,118	-1.08(-3.37%)
Dec 10, 2007	32.25	32.33	31.95	32.16	666,256	-0.06(-0.18%)
Dec 07, 2007	32.25	32.46	31.85	32.22	2,457,738	-0.03(-0.11%)
Dec 06, 2007	30.99	32.27	30.85	32.26	1,044,988	+1.25(+4.04%)
Dec 05, 2007	30.86	31.01	30.65	31.00	1,135,539	+0.14(+0.47%)
Dec 04, 2007	30.82	31.09	30.61	30.86	738,997	-0.30(-0.95%)
Dec 03, 2007	31.31	31.52	30.94	31.15	926,522	-0.37(-1.18%)
Nov 30, 2007	31.82	32.03	31.43	31.53	1,005,169	-0.02(-0.05%)
Nov 29, 2007	31.59	31.76	31.43	31.54	623,287	-0.21(-0.67%)
Nov 28, 2007	31.63	32.08	31.63	31.76	1,391,210	+0.13(+0.40%)
Nov 27, 2007	31.11	31.65	30.99	31.63	1,085,791	+0.58(+1.88%)
Nov 26, 2007	31.43	31.64	30.98	31.04	1,206,421	-0.43(-1.37%)
Nov 23, 2007	31.37	31.59	31.01	31.48	347,888	+0.45(+1.45%)
Nov 21, 2007	31.12	31.58	31.03	31.03	1,001,382	-0.61(-1.93%)
Nov 20, 2007	31.88	32.12	31.23	31.64	1,315,505	-0.30(-0.93%)
Nov 19, 2007	32.38	32.44	31.93	31.93	778,996	-0.54(-1.67%)
Nov 16, 2007	32.20	32.72	32.09	32.48	1,351,055	+0.42(+1.32%)
Nov 15, 2007	33.45	33.45	31.84	32.05	2,246,987	-1.73(-5.11%)
Nov 14, 2007	33.66	34.05	33.29	33.78	1,490,158	+0.18(+0.53%)
Nov 13, 2007	32.77	33.60	32.77	33.60	1,042,957	+0.98(+3.01%)
Nov 12, 2007	32.53	33.07	32.37	32.62	1,076,967	+0.04(+0.13%)
Nov 09, 2007	32.10	33.01	32.06	32.58	1,786,088	+0.38(+1.18%)
Nov 08, 2007	32.19	32.31	31.65	32.20	1,387,067	+0.01(+0.03%)
Nov 07, 2007	32.09	32.52	32.09	32.19	2,743,540	-0.36(-1.12%)
Nov 06, 2007	32.15	32.55	32.10	32.55	866,415	+0.44(+1.37%)
Nov 05, 2007	32.30	32.35	31.83	32.11	985,133	-0.23(-0.71%)
Nov 02, 2007	32.72	32.72	32.05	32.34	1,665,520	+0.12(+0.37%)
Nov 01, 2007	32.46	32.81	32.18	32.22	1,211,115	-0.38(-1.17%)
Oct 31, 2007	32.31	32.66	32.17	32.60	1,261,539	+0.37(+1.16%)
Oct 30, 2007	32.09	32.55	32.09	32.23	1,649,814	+0.07(+0.21%)
Oct 29, 2007	32.18	32.36	31.76	32.16	1,492,284	+0.28(+0.88%)
Oct 26, 2007	32.01	32.22	31.76	31.88	1,322,355	+0.17(+0.53%)
Oct 25, 2007	32.09	32.18	31.32	31.71	1,269,097	-0.41(-1.27%)
Oct 24, 2007	31.54	32.17	31.26	32.12	1,935,352	+0.35(+1.09%)
Oct 23, 2007	31.67	32.52	31.08	31.77	3,218,738	+1.37(+4.51%)
Oct 22, 2007	29.83	30.68	29.83	30.40	1,421,195	+0.48(+1.61%)
Oct 19, 2007	30.44	30.55	29.91	29.92	1,493,229	-0.56(-1.83%)
Oct 18, 2007	30.68	30.80	30.36	30.48	799,577	-0.28(-0.91%)
Oct 17, 2007	31.25	31.36	30.64	30.76	1,278,472	-0.39(-1.25%)
Oct 16, 2007	30.87	31.26	30.83	31.15	1,006,350	+0.26(+0.85%)
Oct 15, 2007	31.86	31.88	30.71	30.88	1,065,512	-0.76(-2.41%)
Oct 12, 2007	31.50	31.76	31.22	31.65	980,626	+0.34(+1.08%)
Oct 11, 2007	31.25	32.08	31.18	31.31	2,950,323	+0.09(+0.30%)
Oct 10, 2007	33.03	33.08	31.08	31.21	2,856,796	-2.15(-6.45%)
Oct 09, 2007	33.00	33.36	32.99	33.36	444,485	+0.39(+1.18%)
Oct 08, 2007	32.97	33.15	32.87	32.98	554,779	-0.03(-0.08%)
Oct 05, 2007	32.25	33.00	32.23	33.00	885,191	+0.92(+2.88%)
Oct 04, 2007	32.40	32.49	32.01	32.08	262,274	-0.25(-0.79%)
Oct 03, 2007	32.22	32.54	32.12	32.33	509,315	-0.07(-0.21%)
Oct 02, 2007	32.42	32.49	32.15	32.40	743,721	+0.04(+0.13%)

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.