Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.50	39.65	39.41	39.65	2,027,358	+0.15(+0.38%)
Dec 28, 2007	39.43	39.54	39.39	39.50	1,700,889	+0.13(+0.33%)
Dec 27, 2007	39.20	39.50	39.10	39.37	1,940,450	+0.17(+0.43%)
Dec 26, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.00(+0.00%)
Dec 24, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.26(+0.67%)
Dec 21, 2007	38.45	39.08	38.45	38.94	7,173,378	+0.16(+0.41%)
Dec 20, 2007	38.85	38.89	38.52	38.78	4,999,800	+0.09(+0.23%)
Dec 19, 2007	38.56	38.84	38.56	38.69	2,953,264	+0.14(+0.36%)
Dec 18, 2007	38.70	38.89	38.45	38.55	4,331,638	-0.01(-0.03%)
Dec 17, 2007	38.60	39.00	38.40	38.56	4,455,357	-0.04(-0.10%)
Dec 14, 2007	38.35	39.10	37.25	38.60	13,557,198	+0.24(+0.63%)
Dec 13, 2007	38.90	38.90	38.26	38.36	4,978,698	-0.54(-1.39%)
Dec 12, 2007	39.40	39.48	38.78	38.90	2,990,089	-0.59(-1.49%)
Dec 11, 2007	39.69	39.76	39.43	39.49	3,513,661	-0.22(-0.55%)
Dec 10, 2007	39.65	39.82	39.61	39.71	3,107,179	+0.06(+0.15%)
Dec 07, 2007	39.07	39.72	39.07	39.65	3,933,721	+0.25(+0.63%)
Dec 06, 2007	39.05	39.43	39.05	39.40	4,460,556	+0.40(+1.03%)
Dec 05, 2007	39.00	39.05	38.90	39.00	9,546,224	+0.12(+0.31%)
Dec 04, 2007	39.14	39.14	38.78	38.88	4,021,111	-0.15(-0.38%)
Dec 03, 2007	39.40	39.40	39.03	39.03	3,691,214	-0.28(-0.71%)
Nov 30, 2007	39.26	39.49	39.14	39.31	7,034,976	+0.11(+0.28%)
Nov 29, 2007	39.60	39.60	38.70	39.20	10,903,055	-0.52(-1.31%)
Nov 28, 2007	39.65	39.80	39.55	39.72	8,102,384	+0.22(+0.56%)
Nov 27, 2007	39.47	39.75	39.44	39.50	4,304,844	+0.05(+0.13%)
Nov 26, 2007	39.75	39.88	39.40	39.45	2,858,551	-0.19(-0.48%)
Nov 23, 2007	39.44	39.95	39.42	39.64	2,914,995	+0.14(+0.35%)
Nov 21, 2007	39.59	39.65	39.30	39.50	4,416,004	-0.05(-0.13%)
Nov 20, 2007	39.89	39.95	39.54	39.55	4,294,357	-0.27(-0.68%)
Nov 19, 2007	40.08	40.08	39.82	39.82	4,900,360	-0.26(-0.65%)
Nov 16, 2007	40.06	40.25	39.92	40.08	3,963,383	+0.11(+0.28%)
Nov 15, 2007	40.03	40.29	39.97	39.97	2,889,573	-0.06(-0.15%)
Nov 14, 2007	40.72	40.75	39.93	40.03	2,969,032	-0.60(-1.48%)
Nov 13, 2007	40.25	40.69	40.21	40.63	2,200,720	+0.54(+1.35%)
Nov 12, 2007	40.10	40.30	40.00	40.09	3,474,841	+0.10(+0.25%)
Nov 09, 2007	40.30	40.40	39.93	39.99	5,525,108	-0.42(-1.04%)
Nov 08, 2007	40.55	40.69	40.25	40.41	3,471,983	-0.14(-0.35%)
Nov 07, 2007	40.69	40.80	40.41	40.55	2,727,975	-0.24(-0.59%)
Nov 06, 2007	40.95	41.05	40.70	40.79	1,372,317	+0.00(+0.00%)
Nov 05, 2007	40.80	40.95	40.54	40.79	2,397,874	-0.11(-0.27%)
Nov 02, 2007	41.19	41.20	40.83	40.90	2,533,924	-0.08(-0.20%)
Nov 01, 2007	41.10	41.20	40.95	40.98	2,608,716	-0.27(-0.65%)
Oct 31, 2007	41.15	41.25	41.06	41.25	2,847,988	+0.12(+0.29%)
Oct 30, 2007	40.90	41.18	40.90	41.13	1,654,002	+0.08(+0.19%)
Oct 29, 2007	41.02	41.19	40.85	41.05	3,143,976	-0.03(-0.07%)
Oct 26, 2007	40.88	41.17	40.80	41.08	8,972,178	+0.24(+0.59%)
Oct 25, 2007	40.75	40.93	40.65	40.84	2,890,697	+0.12(+0.29%)
Oct 24, 2007	40.63	40.87	40.59	40.72	2,435,793	+0.01(+0.02%)
Oct 23, 2007	40.50	40.77	40.50	40.71	1,515,728	+0.05(+0.12%)
Oct 19, 2007	40.80	40.88	40.64	40.66	2,321,545	-0.23(-0.56%)
Oct 18, 2007	40.72	40.96	40.72	40.89	3,717,126	+0.09(+0.22%)
Oct 17, 2007	40.63	40.80	40.63	40.80	5,380,670	+0.16(+0.39%)
Oct 16, 2007	40.62	40.78	40.60	40.64	3,916,965	+0.04(+0.10%)
Oct 15, 2007	40.62	40.70	40.58	40.60	2,112,856	-0.06(-0.15%)
Oct 12, 2007	40.72	40.72	40.60	40.66	1,179,483	-0.06(-0.15%)
Oct 11, 2007	40.65	40.75	40.52	40.72	3,351,424	+0.12(+0.30%)
Oct 10, 2007	40.36	40.65	40.30	40.60	4,438,874	+0.25(+0.62%)
Oct 09, 2007	40.25	40.45	40.25	40.35	2,069,271	+0.10(+0.25%)
Oct 08, 2007	40.10	40.26	40.05	40.25	3,018,699	+0.00(+0.00%)
Oct 05, 2007	40.10	40.26	40.05	40.25	3,018,699	+0.25(+0.62%)
Oct 04, 2007	39.99	40.08	39.92	40.00	5,057,184	+0.05(+0.13%)
Oct 03, 2007	39.90	40.00	39.89	39.95	4,059,633	+0.08(+0.20%)
Oct 02, 2007	40.00	40.05	39.84	39.87	4,320,803	-0.03(-0.08%)

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.