Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.83	37.06	36.64	36.91	61,750	+0.01(+0.02%)
Dec 28, 2007	37.18	37.18	36.81	36.90	4,170	+0.10(+0.28%)
Dec 27, 2007	37.31	37.31	36.79	36.79	15,336	-0.82(-2.17%)
Dec 26, 2007	37.72	37.72	37.45	37.61	6,053	-0.26(-0.69%)
Dec 24, 2007	37.61	37.87	37.44	37.87	3,363	+0.77(+2.06%)
Dec 21, 2007	36.73	37.11	36.71	37.11	36,054	+0.93(+2.57%)
Dec 20, 2007	36.42	36.42	36.01	36.18	11,838	-0.29(-0.80%)
Dec 19, 2007	36.35	36.96	36.22	36.47	9,686	+0.09(+0.25%)
Dec 18, 2007	36.18	36.38	35.85	36.38	3,766	+0.32(+0.89%)
Dec 17, 2007	36.39	36.39	36.06	36.06	1,479	-0.18(-0.50%)
Dec 14, 2007	36.56	36.65	36.24	36.24	25,426	-0.82(-2.22%)
Dec 13, 2007	37.17	37.17	36.39	37.06	28,251	-0.19(-0.52%)
Dec 12, 2007	37.95	37.95	37.14	37.26	3,632	+0.09(+0.24%)
Dec 11, 2007	38.50	38.60	37.17	37.17	7,399	-1.33(-3.46%)
Dec 10, 2007	38.38	38.78	38.21	38.50	50,987	+0.25(+0.66%)
Dec 07, 2007	38.54	38.59	38.24	38.24	5,246	-0.13(-0.33%)
Dec 06, 2007	37.54	38.40	37.54	38.37	8,341	+0.97(+2.60%)
Dec 05, 2007	37.58	37.68	37.12	37.40	19,507	+0.76(+2.07%)
Dec 04, 2007	37.12	37.12	36.61	36.64	308,347	-0.44(-1.18%)
Dec 03, 2007	36.82	37.26	36.75	37.08	4,170	-0.31(-0.84%)
Nov 30, 2007	37.54	38.07	37.20	37.39	53,947	+0.55(+1.49%)
Nov 29, 2007	36.53	36.84	36.52	36.84	4,708	-0.21(-0.56%)
Nov 28, 2007	36.27	37.11	36.24	37.05	75,203	+1.29(+3.60%)
Nov 27, 2007	35.60	35.78	35.31	35.76	14,798	+0.85(+2.43%)
Nov 26, 2007	35.79	35.79	34.91	34.91	8,206	-1.04(-2.89%)
Nov 23, 2007	35.53	35.95	35.49	35.95	5,515	+0.97(+2.78%)
Nov 21, 2007	35.53	35.58	34.77	34.98	9,820	-1.03(-2.86%)
Nov 20, 2007	36.17	36.21	35.42	36.01	6,457	-0.18(-0.49%)
Nov 19, 2007	36.33	36.40	35.95	36.19	16,951	-0.68(-1.83%)
Nov 16, 2007	37.19	37.19	36.58	36.87	14,125	-0.25(-0.68%)
Nov 15, 2007	37.57	37.63	36.76	37.12	50,180	-0.68(-1.79%)
Nov 14, 2007	38.48	38.48	37.80	37.80	10,762	-0.04(-0.10%)
Nov 13, 2007	37.31	37.87	36.99	37.83	23,274	+1.12(+3.04%)
Nov 12, 2007	36.88	37.43	36.72	36.72	15,336	-0.05(-0.14%)
Nov 09, 2007	36.13	37.38	35.98	36.77	21,256	+0.22(+0.61%)
Nov 08, 2007	35.89	36.61	35.69	36.55	66,458	+0.10(+0.27%)
Nov 07, 2007	37.19	37.46	36.39	36.45	123,635	-1.07(-2.84%)
Nov 06, 2007	37.61	37.62	37.21	37.52	27,316	+0.20(+0.53%)
Nov 05, 2007	36.81	37.55	36.81	37.32	13,587	+0.05(+0.14%)
Nov 02, 2007	37.20	37.31	36.50	37.27	28,924	-0.26(-0.69%)
Nov 01, 2007	37.89	38.08	37.53	37.53	45,202	-1.14(-2.96%)
Oct 31, 2007	38.68	38.92	38.19	38.67	33,364	+0.11(+0.29%)
Oct 30, 2007	38.84	38.84	38.54	38.56	2,421	-0.21(-0.54%)
Oct 29, 2007	38.91	38.91	38.69	38.77	41,570	+0.03(+0.08%)
Oct 26, 2007	38.73	38.91	38.09	38.74	14,664	+0.54(+1.42%)
Oct 25, 2007	38.65	38.90	37.51	38.20	61,750	-0.22(-0.56%)
Oct 24, 2007	38.42	38.58	37.66	38.41	27,040	-0.28(-0.73%)
Oct 23, 2007	39.10	39.16	38.69	38.70	53,409	-0.20(-0.52%)
Oct 22, 2007	38.36	38.96	38.27	38.90	56,234	+0.47(+1.22%)
Oct 19, 2007	39.20	39.21	38.43	38.43	8,341	-1.00(-2.53%)
Oct 18, 2007	39.40	39.50	39.34	39.43	5,784	-0.29(-0.73%)
Oct 17, 2007	40.06	40.14	39.36	39.72	16,009	-0.24(-0.60%)
Oct 16, 2007	40.25	40.25	39.86	39.95	1,210	-0.50(-1.23%)
Oct 15, 2007	40.95	40.95	40.32	40.45	7,802	-0.49(-1.20%)
Oct 12, 2007	40.93	40.94	40.91	40.94	807	+0.13(+0.33%)
Oct 11, 2007	41.11	41.15	40.73	40.81	19,776	-0.12(-0.29%)
Oct 10, 2007	41.15	41.15	40.92	40.93	2,287	-0.29(-0.70%)
Oct 09, 2007	40.99	41.26	40.82	41.22	23,946	+0.20(+0.49%)
Oct 08, 2007	41.03	41.06	40.91	41.02	18,430	-0.21(-0.50%)
Oct 05, 2007	41.05	41.33	40.94	41.22	10,493	+0.60(+1.48%)
Oct 04, 2007	40.74	40.74	40.62	40.62	1,076	+0.19(+0.46%)
Oct 03, 2007	40.36	40.47	40.36	40.44	1,883	-0.18(-0.44%)
Oct 02, 2007	40.58	40.67	40.51	40.61	8,610	+0.10(+0.24%)

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.