Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.96	39.40	38.88	39.22	1,417,213	+0.07(+0.19%)
Dec 28, 2007	39.44	39.77	39.09	39.15	1,343,427	+0.18(+0.46%)
Dec 27, 2007	39.46	39.50	38.96	38.97	1,284,500	-0.52(-1.32%)
Dec 26, 2007	39.02	39.64	38.74	39.49	647,231	+0.28(+0.72%)
Dec 24, 2007	39.32	39.43	39.06	39.21	576,454	+0.07(+0.19%)
Dec 21, 2007	38.64	39.40	38.39	39.14	2,824,246	+0.76(+1.98%)
Dec 20, 2007	37.86	38.39	37.19	38.38	1,527,081	+0.92(+2.46%)
Dec 19, 2007	37.67	37.84	37.28	37.46	1,226,099	-0.19(-0.50%)
Dec 18, 2007	37.72	37.90	37.17	37.64	1,708,489	+0.32(+0.85%)
Dec 17, 2007	37.71	38.16	37.11	37.33	1,935,220	-0.01(-0.04%)
Dec 14, 2007	37.69	37.98	37.31	37.34	1,820,873	-0.71(-1.87%)
Dec 13, 2007	38.27	38.41	37.79	38.05	1,737,536	-0.14(-0.36%)
Dec 12, 2007	38.10	38.77	37.63	38.19	2,293,228	+0.30(+0.78%)
Dec 11, 2007	39.32	39.46	37.89	37.89	1,861,577	-1.43(-3.63%)
Dec 10, 2007	38.76	39.46	38.54	39.32	1,481,532	+0.27(+0.69%)
Dec 07, 2007	38.64	39.19	38.31	39.05	1,924,477	+0.61(+1.58%)
Dec 06, 2007	38.70	38.70	37.83	38.44	2,131,221	-0.30(-0.79%)
Dec 05, 2007	38.26	38.76	37.94	38.75	2,218,842	+0.31(+0.81%)
Dec 04, 2007	36.75	38.65	36.75	38.43	3,392,278	+1.31(+3.53%)
Dec 03, 2007	37.42	37.42	36.72	37.12	2,405,487	-0.24(-0.64%)
Nov 30, 2007	36.28	37.42	36.28	37.36	3,874,055	+0.93(+2.55%)
Nov 29, 2007	36.54	36.72	35.88	36.43	1,439,312	-0.22(-0.61%)
Nov 28, 2007	35.11	36.69	34.96	36.66	2,196,451	+1.73(+4.96%)
Nov 27, 2007	33.91	34.98	33.68	34.93	2,509,605	+1.27(+3.77%)
Nov 26, 2007	33.74	34.36	33.62	33.66	2,629,244	-0.33(-0.96%)
Nov 23, 2007	33.73	34.02	33.35	33.98	803,916	+0.36(+1.06%)
Nov 21, 2007	33.00	34.10	32.79	33.63	2,924,159	+0.36(+1.07%)
Nov 20, 2007	33.23	33.71	32.63	33.27	2,271,911	+0.04(+0.13%)
Nov 19, 2007	33.58	33.64	33.08	33.23	3,045,238	-0.56(-1.65%)
Nov 16, 2007	33.85	34.21	33.40	33.79	4,036,851	-0.11(-0.32%)
Nov 15, 2007	33.67	34.24	33.67	33.90	1,989,093	+0.18(+0.54%)
Nov 14, 2007	33.45	33.92	33.34	33.72	2,638,606	+0.09(+0.26%)
Nov 13, 2007	32.98	33.77	32.86	33.63	2,546,686	+0.89(+2.72%)
Nov 12, 2007	33.28	33.62	32.62	32.74	3,340,482	-0.60(-1.80%)
Nov 09, 2007	33.39	34.56	33.34	33.34	4,097,943	-1.08(-3.14%)
Nov 08, 2007	33.63	34.51	33.56	34.42	4,776,480	+0.79(+2.35%)
Nov 07, 2007	34.11	34.22	33.63	33.63	4,283,200	-0.70(-2.03%)
Nov 06, 2007	34.17	34.51	33.83	34.32	2,143,151	+0.02(+0.06%)
Nov 05, 2007	34.30	34.59	33.59	34.30	2,200,259	-0.08(-0.23%)
Nov 02, 2007	34.76	35.00	34.11	34.38	2,753,109	-0.03(-0.08%)
Nov 01, 2007	35.61	36.17	34.31	34.41	2,431,973	-1.77(-4.89%)
Oct 31, 2007	35.66	36.18	35.11	36.18	2,260,270	+0.61(+1.71%)
Oct 30, 2007	35.64	36.32	35.50	35.57	2,391,375	-0.23(-0.65%)
Oct 29, 2007	36.62	36.92	35.63	35.80	2,265,420	-0.83(-2.26%)
Oct 26, 2007	37.41	37.48	35.76	36.63	1,444,773	-0.33(-0.88%)
Oct 25, 2007	37.09	37.55	36.33	36.96	2,087,528	-0.12(-0.33%)
Oct 24, 2007	37.47	37.76	35.56	37.08	2,752,324	-0.49(-1.31%)
Oct 23, 2007	38.42	38.76	37.45	37.57	2,213,408	-0.90(-2.34%)
Oct 22, 2007	37.51	38.90	37.22	38.47	1,759,480	+0.96(+2.55%)
Oct 19, 2007	39.14	39.48	37.48	37.51	2,354,774	-1.69(-4.31%)
Oct 18, 2007	38.52	39.31	38.22	39.20	1,086,989	+0.62(+1.60%)
Oct 17, 2007	38.77	39.64	38.20	38.59	1,608,154	+0.25(+0.64%)
Oct 16, 2007	38.62	39.14	38.22	38.34	1,383,185	-0.39(-1.01%)
Oct 15, 2007	38.82	39.13	38.38	38.73	1,365,315	-0.20(-0.52%)
Oct 12, 2007	37.85	39.06	37.62	38.93	1,318,963	+1.28(+3.39%)
Oct 11, 2007	37.77	38.27	37.48	37.66	1,422,518	-0.12(-0.33%)
Oct 10, 2007	38.69	38.69	37.52	37.78	1,659,978	-1.00(-2.58%)
Oct 09, 2007	38.77	38.93	37.96	38.78	1,743,087	+0.30(+0.79%)
Oct 08, 2007	39.18	39.40	38.36	38.48	1,227,585	-0.84(-2.14%)
Oct 05, 2007	38.67	39.96	38.61	39.32	1,471,034	+0.85(+2.20%)
Oct 04, 2007	38.91	39.12	38.17	38.47	1,413,641	-0.42(-1.08%)
Oct 03, 2007	39.98	40.10	38.65	38.89	2,604,636	-1.21(-3.02%)
Oct 02, 2007	39.76	40.22	39.53	40.10	1,266,442	+0.22(+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.