Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.34	31.87	31.11	31.61	32,193,454	+0.12(+0.39%)
Dec 28, 2007	31.95	32.09	31.29	31.49	30,659,278	-0.28(-0.87%)
Dec 27, 2007	32.18	32.20	31.66	31.76	25,173,054	-0.64(-1.99%)
Dec 26, 2007	32.24	32.42	31.98	32.41	20,162,548	+0.02(+0.05%)
Dec 24, 2007	31.97	32.69	31.97	32.39	16,606,505	+0.28(+0.86%)
Dec 21, 2007	32.03	32.23	31.46	32.11	55,867,020	+0.39(+1.23%)
Dec 20, 2007	32.06	32.18	31.28	31.72	37,595,168	-0.14(-0.43%)
Dec 19, 2007	31.93	32.64	31.78	31.86	34,977,020	+0.07(+0.22%)
Dec 18, 2007	32.28	32.33	31.24	31.79	45,242,528	-0.15(-0.48%)
Dec 17, 2007	32.18	32.33	31.61	31.95	51,439,408	-0.35(-1.09%)
Dec 14, 2007	32.50	33.13	32.26	32.30	43,110,708	-0.68(-2.07%)
Dec 13, 2007	32.84	33.05	32.18	32.98	49,024,696	-0.29(-0.87%)
Dec 12, 2007	34.43	34.96	32.57	33.27	81,744,216	-0.93(-2.73%)
Dec 11, 2007	35.64	36.01	34.09	34.21	44,379,704	-1.52(-4.27%)
Dec 10, 2007	34.86	35.84	34.79	35.73	39,870,736	+0.97(+2.80%)
Dec 07, 2007	35.24	35.55	34.73	34.76	31,232,054	-0.45(-1.28%)
Dec 06, 2007	34.62	35.23	34.41	35.21	28,418,430	+0.56(+1.61%)
Dec 05, 2007	34.10	34.69	33.98	34.65	38,177,772	+0.40(+1.16%)
Dec 04, 2007	34.47	34.49	34.07	34.25	31,660,472	-0.58(-1.67%)
Dec 03, 2007	35.43	35.52	34.71	34.83	32,754,492	-0.51(-1.43%)
Nov 30, 2007	35.35	35.78	34.93	35.34	59,179,948	+1.15(+3.36%)
Nov 29, 2007	34.32	34.38	33.72	34.19	29,509,344	-0.17(-0.49%)
Nov 28, 2007	33.48	34.47	32.94	34.36	47,786,744	+1.46(+4.45%)
Nov 27, 2007	32.53	33.19	32.18	32.90	46,600,660	+0.81(+2.53%)
Nov 26, 2007	33.13	33.14	32.04	32.08	40,954,648	-0.97(-2.94%)
Nov 23, 2007	32.61	33.20	32.49	33.06	18,883,540	+0.77(+2.40%)
Nov 21, 2007	32.47	33.19	32.11	32.28	38,431,764	-0.48(-1.47%)
Nov 20, 2007	32.79	33.43	31.97	32.77	56,798,168	-0.04(-0.12%)
Nov 19, 2007	33.77	33.77	32.77	32.80	42,413,096	-1.19(-3.49%)
Nov 16, 2007	33.93	34.09	33.31	33.99	43,564,924	+0.22(+0.66%)
Nov 15, 2007	34.96	35.09	33.55	33.77	41,787,556	-1.26(-3.61%)
Nov 14, 2007	35.88	36.00	34.72	35.03	44,360,516	-0.41(-1.17%)
Nov 13, 2007	34.09	35.53	33.85	35.45	53,364,704	+1.75(+5.21%)
Nov 12, 2007	33.36	34.77	33.36	33.69	42,681,968	+0.00(+0.00%)
Nov 09, 2007	33.21	34.54	32.63	33.69	58,989,404	+0.37(+1.10%)
Nov 08, 2007	33.21	34.02	32.19	33.33	62,782,316	+0.15(+0.44%)
Nov 07, 2007	34.47	34.55	33.13	33.18	56,932,880	-1.72(-4.94%)
Nov 06, 2007	34.08	34.98	34.08	34.90	40,613,832	+0.85(+2.50%)
Nov 05, 2007	33.63	34.55	33.15	34.05	49,264,680	-0.51(-1.46%)
Nov 02, 2007	35.26	35.34	33.88	34.56	67,311,048	-0.46(-1.31%)
Nov 01, 2007	35.81	36.01	34.84	35.02	62,660,740	-1.97(-5.32%)
Oct 31, 2007	37.00	37.22	36.26	36.99	37,995,152	+0.22(+0.60%)
Oct 30, 2007	36.72	36.91	36.37	36.76	26,445,266	+0.01(+0.02%)
Oct 29, 2007	37.02	37.11	36.52	36.76	22,913,674	-0.04(-0.10%)
Oct 26, 2007	36.73	37.12	35.86	36.80	34,714,688	+0.79(+2.19%)
Oct 25, 2007	36.24	36.65	35.59	36.01	44,945,764	-0.37(-1.01%)
Oct 24, 2007	36.50	36.60	35.59	36.37	36,576,008	-0.23(-0.63%)
Oct 23, 2007	37.00	37.00	36.19	36.60	26,129,992	+0.00(+0.00%)
Oct 22, 2007	36.35	36.89	36.01	36.60	33,321,836	+0.16(+0.44%)
Oct 19, 2007	37.26	37.39	36.42	36.44	46,539,496	-0.98(-2.62%)
Oct 18, 2007	37.11	37.52	36.59	37.42	63,995,172	-0.90(-2.36%)
Oct 17, 2007	38.86	38.89	37.90	38.33	36,996,468	-0.13(-0.34%)
Oct 16, 2007	39.07	39.19	38.28	38.46	36,627,488	-0.93(-2.37%)
Oct 15, 2007	39.84	39.89	39.06	39.39	27,182,452	-0.50(-1.25%)
Oct 12, 2007	40.20	40.27	39.83	39.89	19,111,936	-0.27(-0.67%)
Oct 11, 2007	40.22	40.57	39.93	40.16	24,171,658	+0.09(+0.23%)
Oct 10, 2007	39.99	40.20	39.82	40.07	20,055,062	-0.21(-0.51%)
Oct 09, 2007	40.33	40.33	39.89	40.27	19,272,016	+0.11(+0.27%)
Oct 08, 2007	40.33	40.33	40.03	40.17	14,139,758	-0.21(-0.53%)
Oct 05, 2007	40.26	40.56	40.23	40.38	21,653,444	+0.24(+0.59%)
Oct 04, 2007	39.87	40.21	39.84	40.14	21,626,554	+0.36(+0.91%)
Oct 03, 2007	39.42	39.86	39.36	39.78	21,454,330	+0.16(+0.41%)
Oct 02, 2007	39.07	39.74	39.03	39.62	34,678,716	+0.83(+2.13%)

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.