Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.26	26.10	25.26	25.87	6,482,456	+0.39(+1.53%)
Dec 28, 2007	24.95	25.63	24.70	25.48	6,835,761	+0.44(+1.76%)
Dec 27, 2007	25.57	25.92	24.95	25.04	5,520,884	-0.91(-3.51%)
Dec 26, 2007	26.75	26.75	25.25	25.95	6,154,372	-1.06(-3.92%)
Dec 24, 2007	26.56	27.33	26.15	27.01	2,691,129	+0.47(+1.77%)
Dec 21, 2007	26.65	26.77	26.04	26.54	6,042,913	+0.47(+1.80%)
Dec 20, 2007	27.16	27.16	25.58	26.07	6,731,467	-0.63(-2.36%)
Dec 19, 2007	27.97	27.97	26.40	26.70	5,536,392	-1.06(-3.82%)
Dec 18, 2007	27.97	28.00	27.00	27.76	3,692,287	+0.24(+0.87%)
Dec 17, 2007	27.86	28.19	27.20	27.52	5,027,910	-0.25(-0.90%)
Dec 14, 2007	28.38	28.65	27.62	27.77	4,369,343	-0.86(-3.00%)
Dec 13, 2007	28.42	29.08	27.86	28.63	4,199,817	-0.11(-0.38%)
Dec 12, 2007	29.96	30.40	28.43	28.74	6,789,656	-0.35(-1.20%)
Dec 11, 2007	30.40	31.29	28.97	29.09	7,283,390	-1.31(-4.31%)
Dec 10, 2007	30.72	30.72	29.95	30.40	3,047,452	-0.11(-0.36%)
Dec 07, 2007	30.00	30.76	29.63	30.51	5,677,768	+0.70(+2.35%)
Dec 06, 2007	31.00	31.00	29.58	29.81	9,222,040	-1.40(-4.49%)
Dec 05, 2007	31.09	31.55	30.40	31.21	7,635,706	+0.62(+2.03%)
Dec 04, 2007	29.50	30.79	29.29	30.59	5,839,621	+0.85(+2.86%)
Dec 03, 2007	29.69	30.60	29.32	29.74	4,992,513	+0.09(+0.30%)
Nov 30, 2007	29.94	30.62	29.51	29.65	7,413,384	+0.35(+1.19%)
Nov 29, 2007	29.64	29.91	28.99	29.30	5,508,383	-0.51(-1.71%)
Nov 28, 2007	28.90	30.45	28.75	29.81	8,942,615	+1.29(+4.52%)
Nov 27, 2007	28.22	29.36	27.82	28.52	6,826,140	+0.31(+1.10%)
Nov 26, 2007	30.29	30.42	28.18	28.21	8,731,552	-1.82(-6.06%)
Nov 23, 2007	29.34	30.18	28.64	30.03	4,112,500	+1.53(+5.37%)
Nov 21, 2007	27.92	29.16	27.66	28.50	5,065,298	+0.05(+0.18%)
Nov 20, 2007	27.59	29.21	27.30	28.45	8,918,553	+1.15(+4.21%)
Nov 19, 2007	28.33	28.33	27.18	27.30	6,274,252	-1.02(-3.60%)
Nov 16, 2007	28.70	28.70	27.50	28.32	6,280,135	-0.23(-0.81%)
Nov 15, 2007	28.15	29.09	28.00	28.55	5,593,106	+0.08(+0.28%)
Nov 14, 2007	31.55	31.60	28.19	28.47	11,633,567	-2.18(-7.11%)
Nov 13, 2007	29.38	31.15	29.38	30.65	8,757,400	+1.90(+6.61%)
Nov 12, 2007	28.74	29.94	28.45	28.75	8,082,330	+0.26(+0.91%)
Nov 09, 2007	29.28	29.30	28.30	28.49	6,348,454	-1.40(-4.68%)
Nov 08, 2007	30.50	30.54	28.27	29.89	7,427,685	-0.02(-0.07%)
Nov 07, 2007	30.00	30.84	29.75	29.91	7,811,330	-0.60(-1.97%)
Nov 06, 2007	30.72	31.20	30.09	30.51	5,616,460	-0.19(-0.62%)
Nov 05, 2007	30.80	32.57	30.39	30.70	6,205,236	-0.41(-1.32%)
Nov 02, 2007	31.89	31.95	30.79	31.11	8,718,600	-0.43(-1.36%)
Nov 01, 2007	31.55	32.56	31.31	31.54	5,562,834	-0.49(-1.53%)
Oct 31, 2007	32.48	32.48	31.29	32.03	4,313,000	-0.28(-0.87%)
Oct 30, 2007	33.42	33.49	32.20	32.31	5,275,100	-1.11(-3.32%)
Oct 29, 2007	33.07	33.76	32.78	33.42	4,170,200	+0.42(+1.27%)
Oct 26, 2007	31.89	33.20	31.68	33.00	5,061,200	+0.54(+1.66%)
Oct 25, 2007	32.03	32.75	31.31	32.46	5,103,437	+0.96(+3.05%)
Oct 24, 2007	31.32	31.75	30.73	31.50	4,917,476	+0.25(+0.80%)
Oct 23, 2007	31.26	31.46	30.36	31.25	4,825,300	+0.30(+0.97%)
Oct 22, 2007	29.84	31.55	29.84	30.95	6,006,800	+0.71(+2.35%)
Oct 19, 2007	31.30	31.60	29.96	30.24	6,038,080	-1.14(-3.63%)
Oct 18, 2007	31.65	31.65	30.42	31.38	5,249,600	-0.38(-1.20%)
Oct 17, 2007	31.96	32.35	31.22	31.76	4,105,717	+0.10(+0.32%)
Oct 16, 2007	32.23	32.23	30.84	31.66	4,954,400	-0.69(-2.13%)
Oct 15, 2007	33.03	33.23	31.95	32.35	5,331,462	-0.70(-2.12%)
Oct 12, 2007	34.10	34.25	32.81	33.05	4,359,767	-0.79(-2.33%)
Oct 11, 2007	34.00	35.48	33.37	33.84	7,208,244	-0.66(-1.91%)
Oct 10, 2007	34.12	34.76	33.62	34.50	3,389,600	+0.48(+1.41%)
Oct 09, 2007	34.16	34.29	32.90	34.02	5,088,300	-0.10(-0.29%)
Oct 08, 2007	35.05	35.10	33.84	34.12	4,133,200	-0.98(-2.79%)
Oct 05, 2007	35.16	35.54	34.35	35.10	6,018,900	+1.12(+3.30%)
Oct 04, 2007	34.97	35.48	33.76	33.98	4,415,700	-0.59(-1.71%)
Oct 03, 2007	34.39	35.76	34.19	34.57	5,910,000	+0.21(+0.61%)
Oct 02, 2007	33.60	34.59	33.40	34.36	5,836,875	+1.08(+3.25%)

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.