Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.30	24.42	23.82	23.91	824,399	-0.46(-1.88%)
Dec 28, 2007	24.20	24.44	24.02	24.37	492,258	+0.20(+0.83%)
Dec 27, 2007	24.22	24.44	24.12	24.17	337,022	-0.14(-0.56%)
Dec 26, 2007	24.77	24.90	24.30	24.30	588,611	-0.45(-1.81%)
Dec 24, 2007	24.35	24.85	24.35	24.75	391,408	+0.46(+1.88%)
Dec 21, 2007	24.29	24.55	24.27	24.30	1,364,791	+0.19(+0.78%)
Dec 20, 2007	24.19	24.34	24.03	24.11	676,614	+0.06(+0.23%)
Dec 19, 2007	23.91	24.53	23.91	24.05	965,965	+0.06(+0.25%)
Dec 18, 2007	24.04	24.22	23.80	23.99	749,843	+0.13(+0.53%)
Dec 17, 2007	24.27	24.37	23.81	23.87	1,014,887	-0.42(-1.75%)
Dec 14, 2007	24.39	24.60	24.27	24.29	531,658	-0.25(-1.03%)
Dec 13, 2007	24.22	24.61	24.18	24.54	780,678	+0.26(+1.06%)
Dec 12, 2007	24.79	24.91	24.17	24.29	1,150,829	-0.11(-0.44%)
Dec 11, 2007	25.22	25.22	24.37	24.39	874,691	-0.73(-2.92%)
Dec 10, 2007	24.70	25.17	24.70	25.13	949,164	+0.44(+1.80%)
Dec 07, 2007	24.65	24.83	24.47	24.68	996,507	+0.14(+0.55%)
Dec 06, 2007	23.74	24.60	23.74	24.55	657,986	+0.73(+3.06%)
Dec 05, 2007	23.74	23.86	23.58	23.82	578,548	+0.30(+1.29%)
Dec 04, 2007	23.56	23.69	23.45	23.52	421,599	-0.20(-0.85%)
Dec 03, 2007	23.80	23.90	23.52	23.72	482,837	-0.08(-0.33%)
Nov 30, 2007	23.70	23.80	23.36	23.80	661,857	+0.21(+0.87%)
Nov 29, 2007	23.44	23.66	23.37	23.59	648,136	+0.06(+0.24%)
Nov 28, 2007	23.16	23.59	23.15	23.53	1,172,684	+0.39(+1.67%)
Nov 27, 2007	23.01	23.28	22.99	23.15	1,092,405	+0.17(+0.73%)
Nov 26, 2007	22.91	23.13	22.79	22.98	533,647	+0.07(+0.29%)
Nov 23, 2007	22.89	23.01	22.79	22.91	160,588	+0.08(+0.35%)
Nov 21, 2007	23.00	23.33	22.77	22.83	473,523	-0.35(-1.53%)
Nov 20, 2007	23.16	23.28	23.02	23.19	684,537	-0.00(-0.02%)
Nov 19, 2007	23.24	23.34	23.07	23.19	682,395	-0.26(-1.10%)
Nov 16, 2007	23.66	23.66	23.32	23.45	443,439	-0.18(-0.75%)
Nov 15, 2007	23.80	23.91	23.52	23.63	418,387	-0.18(-0.76%)
Nov 14, 2007	23.96	24.02	23.67	23.81	574,051	-0.07(-0.29%)
Nov 13, 2007	23.61	23.94	23.54	23.88	768,043	+0.38(+1.63%)
Nov 12, 2007	23.66	24.05	23.49	23.50	807,441	-0.22(-0.95%)
Nov 09, 2007	23.56	23.88	23.44	23.72	742,563	-0.02(-0.08%)
Nov 08, 2007	23.53	23.80	23.32	23.74	916,427	+0.31(+1.34%)
Nov 07, 2007	23.45	23.67	23.39	23.43	740,421	-0.15(-0.65%)
Nov 06, 2007	23.56	23.65	23.39	23.58	576,407	+0.02(+0.08%)
Nov 05, 2007	22.57	23.88	22.47	23.56	1,671,998	+0.93(+4.13%)
Nov 02, 2007	22.98	22.98	22.42	22.63	796,735	-0.09(-0.39%)
Nov 01, 2007	22.54	22.98	22.47	22.72	835,490	-0.05(-0.23%)
Oct 31, 2007	22.94	23.02	22.42	22.77	1,527,093	-0.11(-0.49%)
Oct 30, 2007	23.12	23.57	22.78	22.88	1,806,732	-0.32(-1.37%)
Oct 29, 2007	23.30	23.45	23.07	23.20	1,175,725	+0.03(+0.12%)
Oct 26, 2007	23.19	23.45	22.88	23.17	1,212,125	+0.19(+0.83%)
Oct 25, 2007	23.15	23.33	22.89	22.98	1,741,212	-0.18(-0.79%)
Oct 24, 2007	23.40	23.42	22.90	23.16	928,203	-0.24(-1.04%)
Oct 23, 2007	23.25	23.41	22.94	23.40	979,378	+0.15(+0.66%)
Oct 22, 2007	23.31	23.48	23.15	23.25	853,690	-0.31(-1.31%)
Oct 19, 2007	23.68	23.78	23.49	23.56	507,889	-0.17(-0.73%)
Oct 18, 2007	23.06	23.79	23.02	23.73	973,811	+0.61(+2.63%)
Oct 17, 2007	23.14	23.39	23.01	23.12	816,648	+0.19(+0.81%)
Oct 16, 2007	23.40	25.74	22.89	22.94	804,015	-0.36(-1.54%)
Oct 15, 2007	23.46	23.62	23.18	23.30	642,569	-0.09(-0.38%)
Oct 12, 2007	23.49	23.60	23.33	23.38	505,782	-0.06(-0.26%)
Oct 11, 2007	23.41	23.56	23.35	23.45	890,519	+0.10(+0.42%)
Oct 10, 2007	23.59	23.73	23.30	23.35	1,596,896	-0.33(-1.40%)
Oct 09, 2007	23.74	23.94	23.60	23.68	1,401,405	+0.03(+0.12%)
Oct 08, 2007	24.22	24.22	23.63	23.65	1,613,597	-0.64(-2.62%)
Oct 05, 2007	24.81	24.85	24.20	24.29	1,633,082	-0.40(-1.61%)
Oct 04, 2007	24.93	24.93	24.67	24.68	780,676	-0.15(-0.62%)
Oct 03, 2007	24.86	25.00	24.69	24.84	509,388	-0.12(-0.47%)
Oct 02, 2007	25.01	25.06	24.81	24.95	491,616	-0.10(-0.39%)

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.