Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.97	24.18	23.95	24.00	742,261	-0.10(-0.42%)
Dec 28, 2007	24.15	24.21	23.99	24.10	793,572	+0.15(+0.62%)
Dec 27, 2007	23.88	24.10	23.85	23.96	847,406	-0.06(-0.23%)
Dec 26, 2007	23.81	24.07	23.81	24.01	411,724	+0.10(+0.42%)
Dec 24, 2007	24.08	24.08	23.77	23.91	189,167	+0.04(+0.15%)
Dec 21, 2007	23.50	23.87	23.50	23.87	1,407,223	+0.57(+2.45%)
Dec 20, 2007	23.27	23.40	23.09	23.30	847,297	+0.15(+0.64%)
Dec 19, 2007	22.77	23.23	22.66	23.15	994,157	+0.43(+1.91%)
Dec 18, 2007	23.10	23.14	22.70	22.72	1,350,299	-0.32(-1.40%)
Dec 17, 2007	23.66	23.66	23.04	23.04	1,237,341	-0.63(-2.65%)
Dec 14, 2007	23.28	24.16	23.19	23.67	2,423,948	+0.96(+4.22%)
Dec 13, 2007	22.63	22.77	22.30	22.71	2,120,389	-0.10(-0.44%)
Dec 12, 2007	23.60	23.60	22.41	22.81	2,577,351	-0.40(-1.71%)
Dec 11, 2007	24.47	24.57	23.15	23.21	2,855,511	-1.32(-5.38%)
Dec 10, 2007	24.48	24.65	24.45	24.53	698,999	+0.07(+0.30%)
Dec 07, 2007	24.97	25.04	24.43	24.45	922,780	-0.52(-2.07%)
Dec 06, 2007	24.69	24.98	24.58	24.97	1,101,072	+0.28(+1.12%)
Dec 05, 2007	24.51	24.75	24.46	24.69	978,793	+0.31(+1.29%)
Dec 04, 2007	24.97	24.97	24.37	24.38	1,000,265	-0.69(-2.76%)
Dec 03, 2007	25.10	25.19	24.91	25.07	472,431	-0.09(-0.37%)
Nov 30, 2007	25.36	25.39	24.99	25.16	775,284	+0.08(+0.33%)
Nov 29, 2007	25.29	25.50	25.00	25.08	1,125,351	-0.34(-1.34%)
Nov 28, 2007	24.79	25.43	24.70	25.42	819,552	+0.64(+2.57%)
Nov 27, 2007	24.41	24.82	24.29	24.79	1,618,576	+0.45(+1.86%)
Nov 26, 2007	24.69	24.85	24.33	24.33	1,075,040	-0.52(-2.08%)
Nov 23, 2007	24.59	24.85	24.42	24.85	246,839	+0.35(+1.43%)
Nov 21, 2007	24.53	24.77	24.42	24.50	1,033,863	-0.18(-0.75%)
Nov 20, 2007	24.54	24.87	24.33	24.69	1,442,010	+0.11(+0.45%)
Nov 19, 2007	24.81	24.81	24.46	24.57	660,155	-0.35(-1.41%)
Nov 16, 2007	24.88	25.03	24.68	24.92	743,770	+0.22(+0.90%)
Nov 15, 2007	24.78	25.12	24.58	24.70	644,074	-0.18(-0.74%)
Nov 14, 2007	24.99	25.09	24.86	24.89	788,108	-0.05(-0.18%)
Nov 13, 2007	24.90	24.94	24.39	24.93	1,101,725	+0.16(+0.63%)
Nov 12, 2007	25.37	25.47	24.78	24.78	1,369,812	-0.62(-2.43%)
Nov 09, 2007	25.71	26.00	25.40	25.40	850,116	-0.53(-2.03%)
Nov 08, 2007	25.64	25.99	25.50	25.92	1,231,921	+0.24(+0.93%)
Nov 07, 2007	25.71	26.35	25.68	25.68	1,233,546	-0.22(-0.85%)
Nov 06, 2007	25.64	25.96	25.36	25.90	1,170,346	+0.32(+1.26%)
Nov 05, 2007	24.91	25.67	24.81	25.58	1,764,965	+0.72(+2.89%)
Nov 02, 2007	25.44	25.46	24.60	24.86	1,554,427	+0.19(+0.79%)
Nov 01, 2007	25.25	25.29	24.63	24.67	978,685	-0.72(-2.83%)
Oct 31, 2007	25.59	25.73	25.00	25.39	1,883,655	-0.29(-1.11%)
Oct 30, 2007	25.75	25.76	25.64	25.67	986,707	-0.09(-0.36%)
Oct 29, 2007	25.70	25.88	25.64	25.76	1,327,534	+0.10(+0.40%)
Oct 26, 2007	26.75	26.88	25.29	25.66	1,830,211	-1.34(-4.95%)
Oct 25, 2007	27.18	27.25	26.00	27.00	1,251,542	-0.25(-0.91%)
Oct 24, 2007	27.05	27.34	26.50	27.25	1,128,827	+0.04(+0.14%)
Oct 23, 2007	26.55	27.23	26.19	27.21	1,176,525	+0.88(+3.33%)
Oct 22, 2007	26.26	26.37	26.05	26.34	645,555	+0.00(+0.00%)
Oct 19, 2007	26.90	26.99	26.34	26.34	952,126	-0.59(-2.19%)
Oct 18, 2007	26.65	27.03	26.63	26.93	447,389	+0.27(+1.00%)
Oct 17, 2007	26.50	26.72	26.26	26.66	872,339	+0.22(+0.84%)
Oct 16, 2007	26.06	26.56	25.92	26.44	778,135	+0.42(+1.60%)
Oct 15, 2007	26.49	26.55	25.88	26.02	516,552	-0.40(-1.50%)
Oct 12, 2007	26.09	26.46	26.04	26.42	440,018	+0.40(+1.52%)
Oct 11, 2007	26.40	26.60	25.96	26.02	601,325	-0.30(-1.16%)
Oct 10, 2007	26.90	26.97	26.17	26.33	1,001,233	-0.58(-2.16%)
Oct 09, 2007	26.72	26.94	26.48	26.91	602,843	+0.21(+0.79%)
Oct 08, 2007	26.89	26.89	26.48	26.70	768,920	-0.10(-0.38%)
Oct 05, 2007	26.81	26.99	26.43	26.80	476,767	+0.21(+0.80%)
Oct 04, 2007	26.46	26.70	26.40	26.59	520,021	+0.19(+0.73%)
Oct 03, 2007	26.68	26.75	26.18	26.39	1,023,890	-0.28(-1.04%)
Oct 02, 2007	27.66	27.66	25.37	26.67	1,911,081	-0.88(-3.18%)

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.