Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.83	33.06	32.66	32.66	71,512	-0.34(-1.03%)
Dec 28, 2007	33.01	33.12	32.88	33.00	73,268	+0.20(+0.61%)
Dec 27, 2007	32.99	33.15	32.79	32.80	103,795	-0.49(-1.47%)
Dec 26, 2007	33.27	33.38	33.22	33.29	178,741	-0.10(-0.29%)
Dec 24, 2007	33.37	33.41	33.24	33.38	97,837	+0.06(+0.19%)
Dec 21, 2007	33.39	33.47	33.25	33.32	151,146	+0.20(+0.61%)
Dec 20, 2007	33.22	33.22	32.81	33.12	194,420	+0.09(+0.28%)
Dec 19, 2007	33.02	33.32	32.97	33.02	1,861,730	-0.10(-0.30%)
Dec 18, 2007	33.11	33.17	32.87	33.12	129,508	+0.40(+1.21%)
Dec 17, 2007	33.01	33.02	32.68	32.73	74,945	-0.36(-1.09%)
Dec 14, 2007	33.44	33.50	33.09	33.09	127,313	-0.54(-1.61%)
Dec 13, 2007	33.17	33.64	33.15	33.63	183,444	+0.33(+0.99%)
Dec 12, 2007	33.66	33.72	33.04	33.30	123,550	+0.15(+0.44%)
Dec 11, 2007	33.98	34.05	33.15	33.16	192,852	-0.78(-2.30%)
Dec 10, 2007	33.89	33.99	33.79	33.94	240,516	+0.09(+0.25%)
Dec 07, 2007	33.88	33.95	33.62	33.85	121,042	+0.10(+0.30%)
Dec 06, 2007	33.79	33.82	33.49	33.75	164,943	-0.04(-0.12%)
Dec 05, 2007	33.47	33.82	33.42	33.79	399,502	+0.49(+1.47%)
Dec 04, 2007	32.96	33.46	32.81	33.30	242,398	+0.28(+0.86%)
Dec 03, 2007	32.82	33.10	32.82	33.02	43,587	+0.25(+0.76%)
Nov 30, 2007	32.94	32.94	32.64	32.77	143,400	+0.13(+0.39%)
Nov 29, 2007	32.67	32.78	32.55	32.64	88,116	-0.10(-0.30%)
Nov 28, 2007	32.38	32.74	32.24	32.74	163,375	+0.52(+1.61%)
Nov 27, 2007	32.21	32.39	31.98	32.22	58,012	+0.13(+0.40%)
Nov 26, 2007	32.40	32.68	32.09	32.09	208,844	-0.11(-0.36%)
Nov 23, 2007	32.59	32.59	32.04	32.21	107,087	-0.07(-0.21%)
Nov 21, 2007	32.56	32.56	32.27	32.27	558,801	-0.19(-0.58%)
Nov 20, 2007	32.30	32.60	32.22	32.46	195,360	+0.37(+1.16%)
Nov 19, 2007	32.00	32.24	31.99	32.09	124,805	+0.03(+0.08%)
Nov 16, 2007	32.14	32.19	31.73	32.06	307,622	+0.10(+0.31%)
Nov 15, 2007	31.86	32.17	31.86	31.96	114,770	+0.05(+0.17%)
Nov 14, 2007	31.93	32.23	31.91	31.91	71,599	-0.09(-0.28%)
Nov 13, 2007	31.85	32.00	31.48	32.00	181,249	+0.33(+1.04%)
Nov 12, 2007	32.24	32.34	31.67	31.67	264,975	-0.60(-1.87%)
Nov 09, 2007	32.50	32.59	32.15	32.27	204,611	-0.22(-0.69%)
Nov 08, 2007	31.90	32.66	31.90	32.50	173,410	+0.45(+1.39%)
Nov 07, 2007	32.51	32.66	32.05	32.05	280,655	-0.76(-2.31%)
Nov 06, 2007	32.70	32.81	32.39	32.81	92,506	+0.04(+0.14%)
Nov 05, 2007	32.06	32.90	32.06	32.76	154,285	+0.29(+0.89%)
Nov 02, 2007	32.38	32.57	32.23	32.47	139,857	+0.24(+0.73%)
Nov 01, 2007	32.63	32.77	32.21	32.24	265,916	-0.62(-1.90%)
Oct 31, 2007	32.58	32.95	32.44	32.86	294,139	+0.46(+1.43%)
Oct 30, 2007	32.46	32.62	32.38	32.40	117,592	-0.02(-0.05%)
Oct 29, 2007	32.30	32.55	32.30	32.42	143,620	+0.16(+0.50%)
Oct 26, 2007	31.99	32.25	31.94	32.25	239,575	+0.47(+1.48%)
Oct 25, 2007	31.26	31.78	31.26	31.78	403,265	+0.63(+2.02%)
Oct 24, 2007	31.02	31.24	30.79	31.15	534,969	+0.10(+0.33%)
Oct 23, 2007	31.15	31.30	30.89	31.05	525,561	-0.01(-0.03%)
Oct 22, 2007	30.60	31.13	30.57	31.06	331,141	+0.19(+0.61%)
Oct 19, 2007	31.53	31.54	30.87	30.87	211,667	-0.73(-2.30%)
Oct 18, 2007	31.66	31.74	31.57	31.60	148,323	-0.08(-0.26%)
Oct 17, 2007	31.86	31.93	31.38	31.68	245,220	+0.01(+0.02%)
Oct 16, 2007	31.76	31.92	31.63	31.68	187,521	-0.08(-0.24%)
Oct 15, 2007	32.05	32.13	31.57	31.75	422,707	-0.35(-1.10%)
Oct 12, 2007	32.06	32.28	32.06	32.11	129,822	+0.08(+0.24%)
Oct 11, 2007	32.12	32.28	31.85	32.03	329,260	+0.14(+0.44%)
Oct 10, 2007	31.95	32.04	31.78	31.89	184,385	-0.17(-0.52%)
Oct 09, 2007	31.78	32.11	31.71	32.06	160,553	+0.39(+1.23%)
Oct 08, 2007	31.71	31.87	31.61	31.67	293,511	-0.04(-0.14%)
Oct 05, 2007	31.68	31.88	31.63	31.71	423,020	+0.16(+0.52%)
Oct 04, 2007	31.32	31.56	31.32	31.55	211,353	+0.26(+0.84%)
Oct 03, 2007	31.21	31.35	31.17	31.29	279,087	-0.04(-0.12%)
Oct 02, 2007	31.29	31.45	31.22	31.33	274,069	-0.04(-0.11%)

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.