Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.80	39.82	39.18	39.45	14,667,925	-0.37(-0.93%)
Dec 28, 2007	39.76	40.16	39.60	39.82	16,347,519	+0.21(+0.54%)
Dec 27, 2007	39.72	39.89	39.51	39.60	18,147,112	-0.14(-0.36%)
Dec 26, 2007	39.15	39.89	39.00	39.75	17,491,554	+0.80(+2.04%)
Dec 24, 2007	38.88	39.26	38.73	38.95	9,606,683	+0.21(+0.55%)
Dec 21, 2007	38.13	38.90	38.13	38.74	33,332,798	+0.66(+1.74%)
Dec 20, 2007	37.81	38.11	37.46	38.08	21,101,698	+0.46(+1.24%)
Dec 19, 2007	37.40	37.88	37.20	37.61	18,963,082	+0.29(+0.78%)
Dec 18, 2007	36.86	37.47	36.71	37.32	23,850,488	+0.73(+1.99%)
Dec 17, 2007	37.04	37.15	36.44	36.59	21,281,172	-0.62(-1.66%)
Dec 14, 2007	37.43	37.81	37.16	37.21	21,781,926	-0.60(-1.59%)
Dec 13, 2007	36.99	37.86	36.91	37.81	21,377,594	+0.57(+1.52%)
Dec 12, 2007	37.19	37.84	36.82	37.25	26,736,508	+0.75(+2.06%)
Dec 11, 2007	37.28	37.56	36.41	36.49	22,825,592	-0.79(-2.11%)
Dec 10, 2007	37.25	37.53	37.10	37.28	14,667,616	+0.07(+0.18%)
Dec 07, 2007	37.30	37.47	36.74	37.21	15,670,261	+0.00(+0.00%)
Dec 06, 2007	36.28	37.37	36.28	37.21	19,554,498	+0.87(+2.38%)
Dec 05, 2007	36.39	36.53	36.01	36.35	24,540,544	+0.74(+2.07%)
Dec 04, 2007	35.71	35.95	35.45	35.61	19,728,354	-0.24(-0.67%)
Dec 03, 2007	35.30	36.07	35.17	35.85	22,300,262	+0.09(+0.26%)
Nov 30, 2007	35.41	36.10	35.07	35.76	47,615,352	+0.55(+1.55%)
Nov 29, 2007	34.81	35.40	34.73	35.21	30,252,858	+0.49(+1.42%)
Nov 28, 2007	34.07	34.88	34.00	34.72	35,681,184	+0.74(+2.18%)
Nov 27, 2007	34.09	34.11	33.14	33.98	40,570,988	-0.29(-0.83%)
Nov 26, 2007	35.29	35.69	34.23	34.27	28,146,356	-1.08(-3.06%)
Nov 23, 2007	34.93	35.45	34.82	35.35	11,169,605	+0.58(+1.67%)
Nov 21, 2007	35.15	35.79	34.70	34.77	24,965,400	-0.66(-1.85%)
Nov 20, 2007	34.64	35.68	34.64	35.42	34,450,312	+0.96(+2.80%)
Nov 19, 2007	35.09	35.40	34.44	34.46	24,716,048	-0.80(-2.28%)
Nov 16, 2007	35.15	35.62	34.90	35.26	27,627,972	+0.40(+1.14%)
Nov 15, 2007	35.19	35.65	34.43	34.86	30,612,932	-0.56(-1.59%)
Nov 14, 2007	35.95	36.47	35.22	35.43	26,689,628	-0.21(-0.59%)
Nov 13, 2007	35.50	35.66	34.52	35.64	28,845,956	+0.36(+1.01%)
Nov 12, 2007	36.53	36.62	35.20	35.28	31,352,412	-1.60(-4.35%)
Nov 09, 2007	36.92	37.33	36.41	36.88	28,205,514	-0.62(-1.66%)
Nov 08, 2007	36.77	38.06	36.77	37.50	32,780,116	+0.69(+1.87%)
Nov 07, 2007	37.80	38.19	36.79	36.82	26,744,586	-1.22(-3.21%)
Nov 06, 2007	37.52	38.10	37.52	38.04	22,766,478	+0.54(+1.45%)
Nov 05, 2007	36.95	37.97	36.95	37.49	22,599,988	-0.29(-0.77%)
Nov 02, 2007	37.14	37.91	36.83	37.78	27,760,674	+0.61(+1.63%)
Nov 01, 2007	37.35	37.94	36.94	37.17	26,443,004	-0.78(-2.06%)
Oct 31, 2007	37.28	38.21	36.90	37.96	30,020,860	+1.00(+2.71%)
Oct 30, 2007	37.44	37.45	36.83	36.95	27,906,944	-0.85(-2.26%)
Oct 29, 2007	37.98	38.03	37.74	37.81	15,036,083	-0.08(-0.21%)
Oct 26, 2007	38.03	38.12	37.44	37.89	20,539,144	+0.50(+1.34%)
Oct 25, 2007	36.70	37.75	36.31	37.39	29,401,314	+0.91(+2.50%)
Oct 24, 2007	37.18	37.18	35.96	36.48	32,589,762	-0.70(-1.89%)
Oct 23, 2007	37.25	37.50	36.56	37.18	23,206,176	+0.04(+0.12%)
Oct 22, 2007	37.52	37.67	36.45	37.13	29,629,408	-0.87(-2.29%)
Oct 19, 2007	39.17	39.17	37.69	38.00	25,489,466	-1.31(-3.34%)
Oct 18, 2007	38.87	39.41	38.79	39.32	18,496,668	+0.25(+0.63%)
Oct 17, 2007	39.30	39.68	38.60	39.07	27,844,946	-0.15(-0.39%)
Oct 16, 2007	38.51	39.38	38.43	39.22	28,117,138	+0.64(+1.67%)
Oct 15, 2007	38.69	38.80	38.19	38.58	20,798,202	+0.29(+0.75%)
Oct 12, 2007	38.54	38.81	38.19	38.30	14,808,723	+0.00(+0.00%)
Oct 11, 2007	38.90	39.21	37.97	38.30	25,870,526	-0.45(-1.16%)
Oct 10, 2007	37.69	39.27	37.69	38.75	21,681,704	+0.38(+0.99%)
Oct 09, 2007	37.88	38.56	37.72	38.37	23,454,940	+0.69(+1.84%)
Oct 08, 2007	37.33	37.82	37.30	37.67	17,068,114	+0.06(+0.15%)
Oct 05, 2007	37.64	37.77	37.28	37.62	15,121,367	+0.12(+0.31%)
Oct 04, 2007	37.25	37.75	36.82	37.50	32,007,274	-0.05(-0.14%)
Oct 03, 2007	37.70	37.87	37.30	37.55	26,744,430	-0.63(-1.65%)
Oct 02, 2007	38.77	38.77	37.75	38.18	28,326,776	-0.86(-2.20%)

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.