Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.44	30.74	29.71	29.71	960,398	-0.83(-2.73%)
Dec 28, 2007	30.99	31.06	30.44	30.54	768,388	-0.18(-0.59%)
Dec 27, 2007	31.13	31.13	30.31	30.72	662,560	-0.19(-0.63%)
Dec 26, 2007	30.93	31.11	30.44	30.92	520,549	+0.05(+0.16%)
Dec 24, 2007	30.32	30.88	30.03	30.87	431,429	+0.67(+2.21%)
Dec 21, 2007	29.73	30.37	29.09	30.20	2,509,807	+0.46(+1.54%)
Dec 20, 2007	29.95	30.15	29.30	29.74	1,124,482	+0.02(+0.06%)
Dec 19, 2007	28.97	29.99	28.97	29.73	1,341,216	+0.50(+1.72%)
Dec 18, 2007	29.22	29.39	28.38	29.22	2,992,119	+0.18(+0.62%)
Dec 17, 2007	30.28	30.36	29.03	29.04	1,729,582	-1.58(-5.16%)
Dec 14, 2007	31.42	31.42	30.56	30.62	822,730	-0.75(-2.40%)
Dec 13, 2007	31.82	31.82	30.64	31.37	1,482,296	-0.60(-1.86%)
Dec 12, 2007	31.15	32.30	31.15	31.97	1,196,009	+1.23(+3.99%)
Dec 11, 2007	32.04	32.04	30.55	30.74	1,146,450	-1.25(-3.90%)
Dec 10, 2007	31.90	32.26	31.49	31.99	1,133,142	+0.45(+1.41%)
Dec 07, 2007	31.58	32.46	31.44	31.55	1,555,167	-0.35(-1.11%)
Dec 06, 2007	30.44	31.95	30.33	31.90	1,160,529	+1.44(+4.72%)
Dec 05, 2007	30.57	31.08	30.08	30.46	1,344,504	+0.38(+1.26%)
Dec 04, 2007	29.10	30.14	29.10	30.08	1,920,758	+0.50(+1.69%)
Dec 03, 2007	28.18	29.67	27.71	29.58	2,007,715	+1.44(+5.11%)
Nov 30, 2007	28.49	28.65	27.90	28.15	1,367,279	-0.22(-0.78%)
Nov 29, 2007	28.17	28.78	27.88	28.37	1,582,232	+0.41(+1.47%)
Nov 28, 2007	28.21	28.71	27.84	27.96	2,122,675	-0.20(-0.72%)
Nov 27, 2007	28.67	28.67	27.80	28.16	2,456,703	-0.46(-1.62%)
Nov 26, 2007	29.43	29.88	28.53	28.62	1,436,004	-0.52(-1.77%)
Nov 23, 2007	28.47	29.25	28.46	29.14	462,563	+0.64(+2.23%)
Nov 21, 2007	28.66	28.93	27.88	28.50	1,688,967	-0.32(-1.10%)
Nov 20, 2007	28.08	29.21	28.08	28.82	1,591,742	+0.52(+1.84%)
Nov 19, 2007	29.23	29.23	27.83	28.30	1,755,076	-0.82(-2.80%)
Nov 16, 2007	28.56	29.39	28.50	29.12	1,245,028	+0.74(+2.60%)
Nov 15, 2007	29.50	29.50	27.98	28.38	1,759,497	-1.05(-3.58%)
Nov 14, 2007	28.36	30.30	28.36	29.43	2,122,757	+1.22(+4.31%)
Nov 13, 2007	28.02	28.78	27.38	28.22	3,295,791	+0.05(+0.19%)
Nov 12, 2007	30.42	30.42	27.94	28.16	2,542,755	-2.27(-7.46%)
Nov 09, 2007	30.62	31.26	30.37	30.44	1,246,678	-1.07(-3.40%)
Nov 08, 2007	30.27	31.75	30.27	31.51	1,845,873	+0.92(+3.00%)
Nov 07, 2007	31.12	31.63	30.57	30.59	1,175,906	-0.93(-2.95%)
Nov 06, 2007	31.29	31.63	30.92	31.52	1,294,809	+0.75(+2.45%)
Nov 05, 2007	31.76	31.76	29.43	30.77	4,709,192	-1.35(-4.22%)
Nov 02, 2007	33.66	33.72	31.11	32.12	4,646,650	-0.94(-2.83%)
Nov 01, 2007	33.88	33.96	32.20	33.06	2,021,800	-1.03(-3.02%)
Oct 31, 2007	32.47	34.08	32.20	34.08	1,852,674	+1.85(+5.73%)
Oct 30, 2007	33.84	33.96	32.01	32.23	2,298,387	-2.10(-6.10%)
Oct 29, 2007	34.76	35.10	34.19	34.33	1,002,965	-0.32(-0.92%)
Oct 26, 2007	34.76	35.34	34.58	34.65	1,787,382	+0.57(+1.67%)
Oct 25, 2007	33.73	34.18	32.93	34.08	1,329,881	+0.60(+1.81%)
Oct 24, 2007	33.12	33.62	32.35	33.47	1,543,442	+0.34(+1.04%)
Oct 23, 2007	31.08	33.13	31.01	33.13	3,949,290	+2.54(+8.31%)
Oct 22, 2007	31.78	32.28	30.18	30.59	6,119,585	-2.55(-7.69%)
Oct 19, 2007	35.33	35.39	33.06	33.14	2,540,286	-2.36(-6.65%)
Oct 18, 2007	34.84	35.64	34.83	35.50	929,738	+0.67(+1.91%)
Oct 17, 2007	35.33	35.39	34.20	34.83	1,328,974	+0.04(+0.11%)
Oct 16, 2007	35.39	35.49	34.26	34.79	1,410,816	-0.62(-1.76%)
Oct 15, 2007	36.27	36.83	35.02	35.42	2,193,873	-0.26(-0.74%)
Oct 12, 2007	36.87	37.03	35.34	35.68	2,107,950	-1.52(-4.08%)
Oct 11, 2007	36.29	37.88	36.29	37.20	2,222,439	+1.27(+3.52%)
Oct 10, 2007	34.06	36.24	34.06	35.93	1,253,026	+1.40(+4.06%)
Oct 09, 2007	34.63	34.85	33.93	34.53	1,396,534	+0.18(+0.53%)
Oct 08, 2007	33.61	34.49	33.56	34.35	1,152,140	+0.64(+1.91%)
Oct 05, 2007	33.92	33.94	33.34	33.70	702,801	-0.06(-0.18%)
Oct 04, 2007	33.48	33.84	32.72	33.77	1,031,077	+0.39(+1.18%)
Oct 03, 2007	34.18	34.23	33.25	33.37	1,190,228	-0.86(-2.50%)
Oct 02, 2007	33.97	34.39	33.65	34.23	853,563	+0.23(+0.67%)

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.