Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	34.00	34.78	33.95	34.78	1,348,200	+0.45(+1.31%)
Dec 28, 2007	34.04	34.85	33.95	34.33	1,326,145	+0.13(+0.38%)
Dec 27, 2007	34.25	34.63	33.87	34.20	1,315,348	-0.12(-0.35%)
Dec 26, 2007	34.08	34.50	33.75	34.32	1,098,220	+0.02(+0.06%)
Dec 24, 2007	32.51	34.56	32.31	34.30	700,700	+2.09(+6.49%)
Dec 21, 2007	31.79	32.50	31.45	32.21	1,494,997	+0.42(+1.32%)
Dec 20, 2007	30.91	31.79	30.78	31.79	1,473,416	+0.89(+2.88%)
Dec 19, 2007	30.11	31.22	29.90	30.90	1,875,593	+1.10(+3.69%)
Dec 18, 2007	30.40	30.74	29.30	29.80	1,600,626	-0.31(-1.03%)
Dec 17, 2007	31.40	31.52	30.02	30.11	1,377,800	-1.41(-4.47%)
Dec 14, 2007	32.05	32.90	31.49	31.52	1,269,894	-0.98(-3.02%)
Dec 13, 2007	32.81	32.81	31.85	32.50	1,756,805	-0.36(-1.10%)
Dec 12, 2007	33.97	34.44	32.50	32.86	1,083,569	-0.25(-0.76%)
Dec 11, 2007	34.83	35.24	33.10	33.11	1,149,576	-2.03(-5.78%)
Dec 10, 2007	34.40	35.17	34.28	35.14	1,293,138	+0.69(+2.00%)
Dec 07, 2007	34.73	34.73	34.14	34.45	1,459,160	+0.05(+0.15%)
Dec 06, 2007	32.50	34.54	32.50	34.40	888,500	+1.64(+5.01%)
Dec 05, 2007	31.64	32.88	31.64	32.76	975,540	+1.17(+3.70%)
Dec 04, 2007	32.70	32.70	31.47	31.59	1,034,600	-1.27(-3.86%)
Dec 03, 2007	33.65	33.65	32.76	32.86	885,460	-0.59(-1.76%)
Nov 30, 2007	33.68	34.24	33.08	33.45	1,658,700	+0.45(+1.36%)
Nov 29, 2007	33.01	33.19	32.45	33.00	1,116,352	-0.22(-0.66%)
Nov 28, 2007	31.36	33.43	31.36	33.22	1,727,338	+1.82(+5.80%)
Nov 27, 2007	31.00	31.68	30.75	31.40	3,221,160	+0.65(+2.11%)
Nov 26, 2007	31.59	31.96	30.68	30.75	1,846,397	-1.20(-3.76%)
Nov 23, 2007	31.24	32.10	29.35	31.95	802,250	+0.68(+2.17%)
Nov 21, 2007	30.41	31.50	29.89	31.27	1,317,350	+0.83(+2.73%)
Nov 20, 2007	30.99	32.08	29.95	30.44	1,493,203	-0.60(-1.93%)
Nov 19, 2007	32.44	32.44	31.02	31.04	1,256,118	-1.44(-4.43%)
Nov 16, 2007	32.40	32.59	31.54	32.48	1,120,300	+0.40(+1.25%)
Nov 15, 2007	32.58	32.80	31.60	32.08	872,600	-0.46(-1.41%)
Nov 14, 2007	33.02	34.01	32.49	32.54	695,786	-0.58(-1.75%)
Nov 13, 2007	31.89	33.33	31.52	33.12	1,077,880	+1.71(+5.44%)
Nov 12, 2007	31.00	32.00	30.73	31.41	1,141,305	+0.51(+1.65%)
Nov 09, 2007	30.90	31.42	30.54	30.90	2,232,338	-0.18(-0.58%)
Nov 08, 2007	30.50	31.22	30.29	31.08	1,064,617	+0.48(+1.57%)
Nov 07, 2007	31.49	31.49	30.50	30.60	1,261,957	-0.95(-3.01%)
Nov 06, 2007	30.94	31.71	30.94	31.55	971,568	+0.59(+1.91%)
Nov 05, 2007	30.63	31.32	30.43	30.96	10,647,094	-0.22(-0.71%)
Nov 02, 2007	32.25	32.25	30.84	31.18	1,374,200	-0.77(-2.41%)
Nov 01, 2007	33.20	33.20	31.70	31.95	1,486,500	-2.09(-6.14%)
Oct 31, 2007	33.95	34.10	33.01	34.04	1,546,600	+0.24(+0.71%)
Oct 30, 2007	34.40	34.49	33.16	33.80	1,490,400	-0.41(-1.20%)
Oct 29, 2007	34.43	34.82	34.05	34.21	1,797,300	+0.06(+0.18%)
Oct 26, 2007	33.97	34.38	33.54	34.15	671,300	+0.42(+1.25%)
Oct 25, 2007	33.69	33.85	32.98	33.73	1,084,200	+0.36(+1.08%)
Oct 24, 2007	33.20	33.59	32.74	33.37	823,100	-0.18(-0.54%)
Oct 23, 2007	33.04	33.74	32.90	33.55	1,125,600	+0.78(+2.38%)
Oct 22, 2007	31.75	32.77	31.25	32.77	1,490,600	+0.97(+3.05%)
Oct 19, 2007	32.90	33.22	31.79	31.80	1,375,700	-1.31(-3.96%)
Oct 18, 2007	33.24	33.55	32.28	33.11	1,106,800	-0.37(-1.11%)
Oct 17, 2007	33.95	34.00	32.59	33.48	799,300	+0.06(+0.18%)
Oct 16, 2007	33.72	33.72	33.16	33.42	644,900	-0.55(-1.62%)
Oct 15, 2007	34.50	34.62	33.82	33.97	857,500	-0.67(-1.93%)
Oct 12, 2007	34.62	35.04	34.55	34.64	542,100	-0.11(-0.32%)
Oct 11, 2007	34.79	35.18	34.62	34.75	1,107,300	+0.01(+0.03%)
Oct 10, 2007	34.94	34.99	34.51	34.74	1,106,200	-0.06(-0.17%)
Oct 09, 2007	34.76	34.99	34.39	34.80	1,272,000	+0.04(+0.12%)
Oct 08, 2007	34.78	34.84	34.12	34.76	753,500	-0.01(-0.03%)
Oct 05, 2007	34.11	34.84	33.92	34.77	1,178,300	+0.69(+2.02%)
Oct 04, 2007	33.95	34.22	33.81	34.08	1,380,900	+0.17(+0.50%)
Oct 03, 2007	33.63	34.21	33.60	33.91	2,102,370	-1.08(-3.09%)
Oct 02, 2007	34.38	35.04	34.14	34.99	936,300	+0.77(+2.25%)

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.