Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.65	35.65	35.16	35.23	613,833	-0.46(-1.29%)
Dec 28, 2007	35.71	35.82	35.63	35.69	259,123	+0.29(+0.83%)
Dec 27, 2007	35.50	35.71	35.36	35.40	233,395	-0.22(-0.62%)
Dec 26, 2007	35.46	35.74	35.46	35.62	357,318	+0.07(+0.19%)
Dec 24, 2007	35.93	35.93	35.15	35.56	259,950	+0.24(+0.67%)
Dec 21, 2007	35.13	35.32	35.07	35.32	196,724	+0.43(+1.24%)
Dec 20, 2007	34.89	35.05	34.65	34.89	235,563	-0.65(-1.82%)
Dec 19, 2007	35.76	35.93	35.32	35.53	358,570	-0.42(-1.15%)
Dec 18, 2007	36.12	36.20	35.42	35.95	428,855	+0.31(+0.87%)
Dec 17, 2007	35.93	36.01	35.51	35.64	643,553	-0.57(-1.57%)
Dec 14, 2007	36.52	36.67	36.17	36.21	372,854	-0.92(-2.48%)
Dec 13, 2007	37.38	37.41	36.44	37.13	435,177	-0.68(-1.79%)
Dec 12, 2007	38.02	38.16	37.55	37.80	270,608	+0.45(+1.20%)
Dec 11, 2007	38.00	38.31	37.22	37.35	451,616	-0.66(-1.75%)
Dec 10, 2007	37.90	38.07	37.84	38.02	204,672	+0.31(+0.82%)
Dec 07, 2007	37.77	37.87	37.66	37.71	834,406	-0.09(-0.25%)
Dec 06, 2007	37.33	37.81	37.33	37.80	1,863,730	+0.06(+0.15%)
Dec 05, 2007	37.78	37.88	37.59	37.75	1,566,205	-0.02(-0.04%)
Dec 04, 2007	36.98	37.88	36.98	37.76	320,178	+0.27(+0.71%)
Dec 03, 2007	37.75	37.84	37.45	37.50	1,933,576	-0.05(-0.13%)
Nov 30, 2007	38.27	38.27	37.39	37.55	260,853	+0.03(+0.09%)
Nov 29, 2007	38.02	38.02	36.87	37.52	315,408	-0.35(-0.92%)
Nov 28, 2007	36.93	37.95	36.93	37.86	274,456	+0.90(+2.44%)
Nov 27, 2007	36.93	37.05	36.59	36.96	296,795	+0.56(+1.54%)
Nov 26, 2007	37.48	37.48	36.40	36.40	304,727	-0.76(-2.06%)
Nov 23, 2007	37.64	37.64	36.87	37.17	145,503	+0.19(+0.51%)
Nov 21, 2007	36.92	37.35	36.75	36.98	439,874	-0.58(-1.55%)
Nov 20, 2007	37.27	37.70	37.14	37.56	642,451	+0.63(+1.71%)
Nov 19, 2007	37.76	37.76	36.82	36.93	457,053	-0.71(-1.88%)
Nov 16, 2007	37.55	37.83	37.31	37.64	238,814	+0.53(+1.42%)
Nov 15, 2007	37.17	37.49	36.83	37.11	556,301	-0.46(-1.22%)
Nov 14, 2007	39.77	39.77	37.42	37.57	656,946	-0.32(-0.83%)
Nov 13, 2007	37.27	37.90	37.24	37.89	752,393	+1.25(+3.40%)
Nov 12, 2007	37.17	37.27	36.61	36.64	215,292	-0.52(-1.40%)
Nov 09, 2007	38.78	38.78	37.06	37.16	3,110,626	-0.70(-1.86%)
Nov 08, 2007	37.62	38.05	37.42	37.86	1,952,067	+0.96(+2.61%)
Nov 07, 2007	37.39	37.62	36.86	36.90	1,380,501	-0.74(-1.97%)
Nov 06, 2007	37.63	37.73	37.41	37.64	418,196	+0.50(+1.36%)
Nov 05, 2007	36.98	37.23	36.93	37.14	455,048	-0.17(-0.46%)
Nov 02, 2007	37.24	37.47	36.93	37.31	1,674,052	+0.53(+1.43%)
Nov 01, 2007	36.87	37.10	36.54	36.78	1,900,944	-0.68(-1.80%)
Oct 31, 2007	37.20	37.61	37.10	37.46	349,912	+0.44(+1.20%)
Oct 30, 2007	36.77	37.13	36.73	37.02	121,936	+0.03(+0.09%)
Oct 29, 2007	36.81	36.99	36.72	36.98	235,021	+0.28(+0.77%)
Oct 26, 2007	36.35	36.70	36.28	36.70	1,263,442	+0.94(+2.62%)
Oct 25, 2007	35.66	35.77	35.51	35.77	1,515,624	+0.20(+0.58%)
Oct 24, 2007	35.38	35.56	34.93	35.56	2,059,551	-0.28(-0.77%)
Oct 23, 2007	35.62	35.84	35.49	35.84	198,711	+0.58(+1.63%)
Oct 22, 2007	34.95	35.35	34.93	35.26	946,768	-0.17(-0.48%)
Oct 19, 2007	35.94	35.99	35.43	35.43	1,010,898	-0.66(-1.84%)
Oct 18, 2007	35.81	36.13	35.81	36.10	231,408	+0.47(+1.30%)
Oct 17, 2007	35.67	35.77	35.35	35.63	244,414	+0.68(+1.93%)
Oct 16, 2007	35.10	35.17	34.95	34.96	160,594	-0.05(-0.14%)
Oct 15, 2007	35.20	35.31	34.87	35.01	389,293	-0.04(-0.11%)
Oct 12, 2007	35.00	35.05	34.84	35.05	696,753	+0.44(+1.28%)
Oct 11, 2007	34.62	34.96	34.46	34.60	1,281,145	+0.61(+1.81%)
Oct 10, 2007	34.02	34.08	33.85	33.99	1,031,853	-0.08(-0.24%)
Oct 09, 2007	33.88	34.07	33.77	34.07	4,024,444	+0.23(+0.69%)
Oct 08, 2007	33.28	34.11	33.28	33.84	264,827	-0.44(-1.28%)
Oct 05, 2007	34.09	34.43	34.09	34.28	2,634,008	+0.43(+1.28%)
Oct 04, 2007	33.86	33.97	33.72	33.85	451,255	-0.04(-0.11%)
Oct 03, 2007	34.06	34.08	33.81	33.88	1,332,449	-0.18(-0.54%)
Oct 02, 2007	33.99	34.18	33.92	34.07	3,099,173	+0.16(+0.46%)

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.