Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.74	38.77	38.21	38.50	7,766,763	-0.29(-0.74%)
Dec 28, 2007	38.63	39.03	38.18	38.79	7,529,544	+0.27(+0.71%)
Dec 27, 2007	39.09	39.09	38.51	38.51	6,235,543	-0.52(-1.32%)
Dec 26, 2007	39.04	39.15	38.84	39.03	6,510,611	+0.01(+0.01%)
Dec 24, 2007	38.72	39.17	38.72	39.03	4,143,577	+0.14(+0.37%)
Dec 21, 2007	38.68	38.92	38.46	38.88	15,270,904	+0.45(+1.17%)
Dec 20, 2007	38.53	38.65	38.12	38.43	9,791,078	+0.12(+0.32%)
Dec 19, 2007	37.78	38.53	37.72	38.31	12,219,477	+0.61(+1.62%)
Dec 18, 2007	37.06	37.92	36.50	37.70	12,813,661	+0.83(+2.25%)
Dec 17, 2007	36.78	37.80	36.67	36.87	13,846,562	+0.23(+0.62%)
Dec 14, 2007	36.11	36.81	35.56	36.64	13,113,528	+0.33(+0.91%)
Dec 13, 2007	36.29	36.71	35.74	36.31	8,987,205	-0.21(-0.57%)
Dec 12, 2007	36.06	36.86	35.74	36.52	16,471,841	+0.80(+2.23%)
Dec 11, 2007	36.29	36.80	35.56	35.73	10,343,860	-0.54(-1.50%)
Dec 10, 2007	36.60	36.61	35.98	36.27	8,071,164	-0.30(-0.83%)
Dec 07, 2007	36.24	36.83	36.06	36.57	10,249,306	+0.33(+0.91%)
Dec 06, 2007	35.43	36.41	35.20	36.24	11,820,360	+0.68(+1.92%)
Dec 05, 2007	35.57	35.74	34.95	35.56	15,756,428	+0.24(+0.68%)
Dec 04, 2007	35.84	35.84	35.10	35.32	9,554,994	-0.66(-1.83%)
Dec 03, 2007	35.85	36.16	35.66	35.98	12,368,230	+0.19(+0.52%)
Nov 30, 2007	35.59	36.04	35.46	35.79	16,936,446	+0.75(+2.15%)
Nov 29, 2007	34.91	35.62	34.64	35.04	13,483,763	+0.38(+1.11%)
Nov 28, 2007	34.30	34.89	33.68	34.65	17,158,392	+0.57(+1.66%)
Nov 27, 2007	34.96	34.96	33.43	34.09	26,183,910	-1.13(-3.20%)
Nov 26, 2007	36.24	36.63	35.10	35.22	12,596,856	-1.05(-2.90%)
Nov 23, 2007	35.96	36.27	35.56	36.27	5,694,103	+0.48(+1.35%)
Nov 21, 2007	36.46	36.51	35.71	35.78	12,640,450	-0.91(-2.47%)
Nov 20, 2007	36.81	37.00	36.25	36.69	13,619,007	+0.40(+1.09%)
Nov 19, 2007	37.25	37.25	36.13	36.29	12,697,942	-0.91(-2.44%)
Nov 16, 2007	37.32	37.59	36.78	37.20	15,403,226	+0.24(+0.65%)
Nov 15, 2007	37.99	38.23	36.44	36.96	19,254,578	-1.25(-3.28%)
Nov 14, 2007	38.82	38.98	38.07	38.21	10,544,524	-0.45(-1.17%)
Nov 13, 2007	37.56	38.72	37.28	38.66	15,527,142	+1.17(+3.12%)
Nov 12, 2007	37.39	38.10	36.94	37.49	14,999,570	-0.18(-0.48%)
Nov 09, 2007	38.10	38.23	37.27	37.67	13,711,186	-0.72(-1.88%)
Nov 08, 2007	38.87	39.31	37.52	38.39	15,646,135	-0.46(-1.19%)
Nov 07, 2007	40.14	40.14	38.79	38.85	14,138,406	-1.13(-2.83%)
Nov 06, 2007	38.77	40.11	38.65	39.99	19,245,450	+1.82(+4.77%)
Nov 05, 2007	37.54	38.55	37.54	38.17	9,379,767	-0.14(-0.37%)
Nov 02, 2007	38.28	38.81	37.51	38.31	12,844,991	+0.43(+1.15%)
Nov 01, 2007	37.93	39.12	37.83	37.88	13,800,231	-0.85(-2.19%)
Oct 31, 2007	38.61	39.22	38.35	38.72	14,127,799	+0.43(+1.13%)
Oct 30, 2007	39.21	39.51	38.12	38.29	13,595,182	-1.07(-2.71%)
Oct 29, 2007	40.38	40.51	39.17	39.36	12,127,834	-0.85(-2.12%)
Oct 26, 2007	41.17	41.65	39.89	40.21	25,481,002	+0.56(+1.41%)
Oct 25, 2007	38.90	40.08	38.49	39.65	19,823,850	+1.08(+2.79%)
Oct 24, 2007	37.28	38.66	37.06	38.57	19,996,422	+1.01(+2.68%)
Oct 23, 2007	37.83	37.83	36.89	37.56	9,986,547	-0.04(-0.12%)
Oct 22, 2007	36.85	37.66	36.47	37.61	18,237,948	-0.04(-0.10%)
Oct 19, 2007	38.87	38.93	37.57	37.65	20,136,110	-1.51(-3.86%)
Oct 18, 2007	38.83	39.52	38.64	39.16	9,057,135	-0.11(-0.28%)
Oct 17, 2007	40.36	40.36	38.74	39.27	16,210,816	-0.73(-1.81%)
Oct 16, 2007	40.34	40.44	39.80	39.99	12,242,237	-0.57(-1.40%)
Oct 15, 2007	40.74	41.23	40.10	40.56	12,142,232	+0.15(+0.38%)
Oct 12, 2007	40.00	40.71	39.82	40.41	11,274,155	+0.13(+0.33%)
Oct 11, 2007	40.93	41.60	39.49	40.27	21,091,210	-0.55(-1.35%)
Oct 10, 2007	38.52	41.36	38.46	40.82	33,333,902	+1.13(+2.85%)
Oct 09, 2007	39.17	39.86	38.79	39.69	19,309,274	+0.78(+2.01%)
Oct 08, 2007	37.85	39.19	37.83	38.91	21,873,814	+1.33(+3.54%)
Oct 05, 2007	37.50	37.87	36.91	37.58	11,428,137	+0.27(+0.72%)
Oct 04, 2007	36.64	37.41	36.27	37.31	9,819,944	+0.42(+1.15%)
Oct 03, 2007	37.04	37.39	36.56	36.89	12,635,101	-0.45(-1.19%)
Oct 02, 2007	36.89	37.50	36.62	37.33	13,094,169	+0.25(+0.68%)

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.