Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.66	35.66	34.74	34.91	3,171,732	-0.37(-1.05%)
Dec 28, 2007	35.16	35.43	35.05	35.28	4,157,552	-0.04(-0.11%)
Dec 27, 2007	35.18	35.53	35.07	35.32	3,373,544	+0.18(+0.50%)
Dec 26, 2007	34.95	35.27	34.92	35.14	2,798,687	+0.10(+0.30%)
Dec 24, 2007	34.87	35.05	34.68	35.04	1,618,030	+0.03(+0.08%)
Dec 21, 2007	35.14	35.27	34.91	35.01	9,282,527	+0.35(+1.02%)
Dec 20, 2007	34.61	34.71	34.46	34.66	4,735,853	+0.05(+0.15%)
Dec 19, 2007	34.73	35.00	34.40	34.61	6,913,250	-0.42(-1.20%)
Dec 18, 2007	35.25	35.41	34.63	35.03	4,064,843	+0.07(+0.19%)
Dec 17, 2007	35.23	35.25	34.86	34.96	5,673,666	-0.43(-1.23%)
Dec 14, 2007	35.65	35.82	35.32	35.39	6,093,943	-0.45(-1.25%)
Dec 13, 2007	35.78	36.00	35.46	35.84	5,693,967	-0.47(-1.29%)
Dec 12, 2007	36.40	36.50	36.00	36.31	9,972,505	+0.76(+2.15%)
Dec 11, 2007	36.33	36.35	35.43	35.55	14,478,539	-0.42(-1.18%)
Dec 10, 2007	35.92	36.26	35.88	35.97	4,185,403	-0.01(-0.03%)
Dec 07, 2007	35.84	36.03	35.70	35.98	6,272,159	+0.33(+0.94%)
Dec 06, 2007	35.19	35.77	35.18	35.65	4,663,085	+0.49(+1.40%)
Dec 05, 2007	34.72	35.36	34.72	35.15	5,838,301	+0.63(+1.84%)
Dec 04, 2007	34.84	34.89	34.48	34.52	4,767,435	-0.47(-1.35%)
Dec 03, 2007	34.77	35.04	34.74	34.99	5,581,154	+0.29(+0.82%)
Nov 30, 2007	34.99	34.99	34.57	34.71	7,562,320	+0.20(+0.58%)
Nov 29, 2007	34.37	34.82	34.29	34.51	6,262,304	-0.08(-0.23%)
Nov 28, 2007	34.09	34.61	34.02	34.59	6,430,175	+0.82(+2.42%)
Nov 27, 2007	33.61	33.79	33.31	33.77	6,285,424	+0.13(+0.40%)
Nov 26, 2007	34.25	34.55	33.60	33.64	6,437,471	-0.39(-1.14%)
Nov 23, 2007	33.77	34.15	33.64	34.02	2,619,936	+0.10(+0.28%)
Nov 21, 2007	34.40	34.51	33.88	33.93	6,492,648	-0.33(-0.97%)
Nov 20, 2007	33.66	34.45	33.64	34.26	8,985,627	+0.72(+2.13%)
Nov 19, 2007	34.24	34.30	33.37	33.55	10,085,610	-1.02(-2.95%)
Nov 16, 2007	34.71	34.76	34.25	34.57	7,782,480	+0.53(+1.56%)
Nov 15, 2007	34.47	34.67	33.84	34.04	9,110,586	-1.07(-3.04%)
Nov 14, 2007	35.52	35.60	34.96	35.11	5,344,373	-0.03(-0.10%)
Nov 13, 2007	34.45	35.16	34.39	35.14	8,791,542	+0.73(+2.14%)
Nov 12, 2007	34.63	34.82	34.40	34.40	9,710,575	-1.44(-4.02%)
Nov 09, 2007	36.09	36.19	35.60	35.85	7,090,647	-0.84(-2.30%)
Nov 08, 2007	36.90	37.06	36.29	36.69	9,980,193	-0.36(-0.97%)
Nov 07, 2007	37.81	38.05	37.03	37.05	11,032,024	-0.98(-2.57%)
Nov 06, 2007	38.05	38.06	37.65	38.03	9,192,991	+0.43(+1.16%)
Nov 05, 2007	37.46	37.79	37.24	37.59	12,530,272	+0.19(+0.51%)
Nov 02, 2007	37.27	37.60	37.10	37.40	14,432,952	+0.95(+2.60%)
Nov 01, 2007	37.21	37.21	36.42	36.45	9,076,512	-0.76(-2.04%)
Oct 31, 2007	36.67	37.32	36.59	37.21	7,957,383	+0.65(+1.77%)
Oct 30, 2007	37.01	37.03	36.52	36.56	6,952,838	-0.75(-2.01%)
Oct 29, 2007	37.37	37.49	37.20	37.31	7,624,112	+0.20(+0.54%)
Oct 26, 2007	36.89	37.13	36.71	37.11	14,801,625	+0.92(+2.53%)
Oct 25, 2007	36.23	36.27	35.82	36.19	7,879,444	+0.14(+0.38%)
Oct 24, 2007	36.07	36.21	35.68	36.06	11,343,770	+0.06(+0.17%)
Oct 23, 2007	36.05	36.10	35.72	35.99	9,559,824	+0.74(+2.11%)
Oct 22, 2007	35.06	35.31	34.84	35.25	9,004,928	-0.46(-1.30%)
Oct 19, 2007	36.35	36.35	35.63	35.71	12,188,002	-0.55(-1.53%)
Oct 18, 2007	35.96	36.33	35.88	36.27	7,656,201	+0.17(+0.48%)
Oct 17, 2007	36.31	36.37	35.73	36.09	9,996,403	-0.31(-0.86%)
Oct 16, 2007	36.55	36.58	36.38	36.41	11,924,240	+0.19(+0.51%)
Oct 15, 2007	36.67	36.69	36.03	36.22	13,185,668	+0.23(+0.65%)
Oct 12, 2007	35.60	36.05	35.50	35.99	21,170,778	+1.72(+5.03%)
Oct 11, 2007	34.43	34.86	34.12	34.27	10,906,487	+0.22(+0.66%)
Oct 10, 2007	33.77	34.23	33.75	34.04	9,636,430	+0.08(+0.24%)
Oct 09, 2007	33.51	34.01	33.49	33.96	7,994,483	+0.73(+2.18%)
Oct 08, 2007	33.30	33.38	33.02	33.24	3,964,440	-0.26(-0.78%)
Oct 05, 2007	33.42	33.52	33.34	33.50	7,047,335	+0.48(+1.46%)
Oct 04, 2007	33.06	33.09	32.71	33.02	9,946,312	+0.75(+2.34%)
Oct 03, 2007	32.08	32.54	32.08	32.26	8,681,483	-0.53(-1.63%)
Oct 02, 2007	32.60	32.88	32.52	32.80	6,723,934	-0.42(-1.25%)

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.