Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.23	37.65	37.16	37.48	1,483,071	+0.07(+0.19%)
Dec 28, 2007	37.69	38.00	37.35	37.41	1,405,856	+0.17(+0.46%)
Dec 27, 2007	37.71	37.75	37.23	37.24	1,344,191	-0.50(-1.32%)
Dec 26, 2007	37.29	37.88	37.02	37.74	677,308	+0.27(+0.72%)
Dec 24, 2007	37.57	37.68	37.32	37.47	603,242	+0.07(+0.19%)
Dec 21, 2007	36.93	37.65	36.69	37.40	2,955,488	+0.73(+1.98%)
Dec 20, 2007	36.18	36.69	35.54	36.67	1,598,045	+0.88(+2.46%)
Dec 19, 2007	35.99	36.16	35.63	35.79	1,283,076	-0.18(-0.50%)
Dec 18, 2007	36.05	36.21	35.52	35.97	1,787,883	+0.30(+0.85%)
Dec 17, 2007	36.03	36.46	35.47	35.67	2,025,149	-0.01(-0.04%)
Dec 14, 2007	36.02	36.29	35.65	35.68	1,905,489	-0.68(-1.87%)
Dec 13, 2007	36.57	36.71	36.11	36.36	1,818,279	-0.13(-0.36%)
Dec 12, 2007	36.41	37.05	35.96	36.49	2,399,794	+0.28(+0.78%)
Dec 11, 2007	37.57	37.70	36.21	36.21	1,948,085	-1.36(-3.63%)
Dec 10, 2007	37.04	37.70	36.83	37.57	1,550,379	+0.26(+0.69%)
Dec 07, 2007	36.92	37.45	36.61	37.32	2,013,907	+0.58(+1.58%)
Dec 06, 2007	36.98	36.98	36.15	36.73	2,230,259	-0.29(-0.79%)
Dec 05, 2007	36.56	37.04	36.26	37.03	2,321,951	+0.30(+0.81%)
Dec 04, 2007	35.11	36.94	35.11	36.73	3,549,917	+1.25(+3.53%)
Dec 03, 2007	35.76	35.76	35.09	35.47	2,517,270	-0.23(-0.64%)
Nov 30, 2007	34.67	35.76	34.67	35.70	4,054,082	+0.89(+2.55%)
Nov 29, 2007	34.91	35.09	34.28	34.82	1,506,196	-0.21(-0.61%)
Nov 28, 2007	33.55	35.06	33.40	35.03	2,298,520	+1.66(+4.96%)
Nov 27, 2007	32.41	33.42	32.18	33.38	2,626,226	+1.21(+3.77%)
Nov 26, 2007	32.25	32.84	32.13	32.16	2,751,425	-0.31(-0.96%)
Nov 23, 2007	32.23	32.51	31.87	32.47	841,274	+0.34(+1.06%)
Nov 21, 2007	31.53	32.59	31.33	32.14	3,060,044	+0.34(+1.07%)
Nov 20, 2007	31.75	32.21	31.18	31.80	2,377,486	+0.04(+0.13%)
Nov 19, 2007	32.09	32.15	31.61	31.75	3,186,750	-0.53(-1.65%)
Nov 16, 2007	32.34	32.69	31.91	32.29	4,224,443	-0.10(-0.32%)
Nov 15, 2007	32.17	32.72	32.17	32.39	2,081,526	+0.17(+0.54%)
Nov 14, 2007	31.96	32.41	31.86	32.22	2,761,222	+0.08(+0.26%)
Nov 13, 2007	31.51	32.27	31.40	32.14	2,665,030	+0.85(+2.72%)
Nov 12, 2007	31.80	32.13	31.17	31.28	3,495,714	-0.57(-1.80%)
Nov 09, 2007	31.91	33.02	31.86	31.86	4,288,374	-1.03(-3.14%)
Nov 08, 2007	32.14	32.98	32.07	32.89	4,998,442	+0.75(+2.35%)
Nov 07, 2007	32.59	32.70	32.14	32.14	4,482,240	-0.66(-2.03%)
Nov 06, 2007	32.65	32.98	32.33	32.80	2,242,743	+0.02(+0.06%)
Nov 05, 2007	32.78	33.05	32.10	32.78	2,302,505	-0.08(-0.23%)
Nov 02, 2007	33.22	33.44	32.60	32.86	2,881,046	-0.03(-0.08%)
Nov 01, 2007	34.03	34.57	32.79	32.88	2,544,987	-1.69(-4.89%)
Oct 31, 2007	34.07	34.57	33.55	34.57	2,365,304	+0.58(+1.71%)
Oct 30, 2007	34.06	34.70	33.92	33.99	2,502,502	-0.22(-0.65%)
Oct 29, 2007	35.00	35.28	34.05	34.21	2,370,694	-0.79(-2.26%)
Oct 26, 2007	35.75	35.82	34.17	35.00	1,511,911	-0.31(-0.88%)
Oct 25, 2007	35.44	35.88	34.72	35.31	2,184,535	-0.12(-0.33%)
Oct 24, 2007	35.81	36.08	33.98	35.43	2,880,224	-0.47(-1.31%)
Oct 23, 2007	36.71	37.04	35.79	35.90	2,316,265	-0.86(-2.34%)
Oct 22, 2007	35.84	37.17	35.57	36.76	1,841,243	+0.91(+2.55%)
Oct 19, 2007	37.41	37.73	35.82	35.85	2,464,200	-1.61(-4.31%)
Oct 18, 2007	36.81	37.57	36.52	37.46	1,137,502	+0.59(+1.60%)
Oct 17, 2007	37.05	37.88	36.51	36.87	1,682,885	+0.24(+0.64%)
Oct 16, 2007	36.91	37.40	36.52	36.64	1,447,462	-0.37(-1.01%)
Oct 15, 2007	37.09	37.39	36.68	37.01	1,428,761	-0.19(-0.52%)
Oct 12, 2007	36.17	37.32	35.94	37.21	1,380,255	+1.22(+3.39%)
Oct 11, 2007	36.10	36.57	35.82	35.99	1,488,623	-0.12(-0.33%)
Oct 10, 2007	36.98	36.98	35.85	36.10	1,737,117	-0.96(-2.58%)
Oct 09, 2007	37.05	37.20	36.27	37.06	1,824,088	+0.29(+0.79%)
Oct 08, 2007	37.44	37.65	36.66	36.77	1,284,631	-0.80(-2.14%)
Oct 05, 2007	36.96	38.18	36.89	37.57	1,539,393	+0.81(+2.20%)
Oct 04, 2007	37.18	37.38	36.47	36.76	1,479,333	-0.40(-1.08%)
Oct 03, 2007	38.21	38.32	36.94	37.16	2,725,674	-1.16(-3.02%)
Oct 02, 2007	37.99	38.44	37.77	38.32	1,325,293	+0.21(+0.55%)

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.