Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.34	40.18	39.09	39.78	3,046,173	+0.25(+0.63%)
Dec 28, 2007	39.93	40.07	39.38	39.53	3,073,596	-0.04(-0.10%)
Dec 27, 2007	39.88	40.37	39.51	39.57	3,181,298	-0.37(-0.93%)
Dec 26, 2007	39.88	40.30	39.51	39.95	2,619,621	-0.34(-0.85%)
Dec 24, 2007	39.30	40.42	39.22	40.29	1,828,814	+0.87(+2.21%)
Dec 21, 2007	39.27	39.93	38.95	39.42	6,790,888	+0.52(+1.35%)
Dec 20, 2007	38.53	39.24	37.72	38.89	5,047,651	+0.57(+1.50%)
Dec 19, 2007	38.17	38.81	37.76	38.32	4,081,783	+0.40(+1.05%)
Dec 18, 2007	38.62	38.62	36.94	37.92	6,401,172	+0.01(+0.03%)
Dec 17, 2007	37.80	38.61	37.73	37.91	4,832,274	-0.13(-0.35%)
Dec 14, 2007	38.70	39.15	37.99	38.04	4,686,327	-0.79(-2.03%)
Dec 13, 2007	38.22	38.90	37.77	38.83	5,426,391	+0.35(+0.90%)
Dec 12, 2007	38.99	39.36	37.60	38.49	8,079,011	+0.28(+0.73%)
Dec 11, 2007	40.44	40.44	38.04	38.21	6,802,730	-2.09(-5.18%)
Dec 10, 2007	39.07	40.42	39.07	40.29	4,606,347	+1.25(+3.21%)
Dec 07, 2007	39.27	39.72	38.81	39.04	5,558,142	-0.08(-0.20%)
Dec 06, 2007	38.16	39.21	37.90	39.12	5,665,109	+0.94(+2.46%)
Dec 05, 2007	37.97	38.25	36.92	38.18	6,977,514	+0.51(+1.35%)
Dec 04, 2007	37.94	38.26	37.63	37.67	6,731,887	-0.56(-1.46%)
Dec 03, 2007	39.25	39.62	37.95	38.23	7,642,264	-0.92(-2.34%)
Nov 30, 2007	39.03	40.18	38.77	39.14	10,349,521	+0.65(+1.68%)
Nov 29, 2007	38.46	38.67	37.58	38.50	7,609,212	-0.16(-0.42%)
Nov 28, 2007	36.92	39.01	36.74	38.66	12,841,816	+1.92(+5.21%)
Nov 27, 2007	36.55	36.88	35.74	36.74	8,910,226	+0.36(+1.00%)
Nov 26, 2007	38.10	38.38	36.20	36.38	9,601,212	-1.72(-4.51%)
Nov 23, 2007	37.76	38.32	37.55	38.10	3,150,034	+0.97(+2.60%)
Nov 21, 2007	37.69	38.04	36.59	37.13	9,154,929	-0.79(-2.09%)
Nov 20, 2007	37.46	38.39	36.58	37.93	14,537,108	+0.60(+1.61%)
Nov 19, 2007	36.66	37.48	36.13	37.32	14,987,679	+0.36(+0.97%)
Nov 16, 2007	37.04	37.70	35.80	36.97	19,022,400	+0.22(+0.60%)
Nov 15, 2007	37.88	37.94	36.39	36.75	14,849,594	-1.04(-2.75%)
Nov 14, 2007	38.53	38.70	37.75	37.79	8,889,651	-0.64(-1.67%)
Nov 13, 2007	36.99	38.44	36.81	38.43	10,890,116	+1.82(+4.98%)
Nov 12, 2007	36.16	37.48	35.99	36.60	9,151,480	+0.31(+0.85%)
Nov 09, 2007	36.08	37.06	35.15	36.30	19,526,528	-1.38(-3.65%)
Nov 08, 2007	37.53	38.11	36.32	37.67	11,606,210	+0.33(+0.88%)
Nov 07, 2007	38.46	38.59	37.27	37.34	9,418,446	-1.52(-3.92%)
Nov 06, 2007	37.53	38.89	37.26	38.87	8,295,881	+1.62(+4.35%)
Nov 05, 2007	36.05	37.58	35.47	37.25	10,385,718	+0.78(+2.15%)
Nov 02, 2007	36.39	36.75	35.27	36.46	10,905,963	+0.33(+0.91%)
Nov 01, 2007	38.42	38.48	35.04	36.13	15,820,436	-2.95(-7.55%)
Oct 31, 2007	38.53	39.20	37.99	39.08	7,054,336	+0.57(+1.49%)
Oct 30, 2007	38.36	39.20	38.10	38.51	5,674,410	+0.14(+0.36%)
Oct 29, 2007	38.71	38.77	37.89	38.37	5,247,227	-0.28(-0.74%)
Oct 26, 2007	37.99	38.83	37.33	38.66	8,533,454	+1.42(+3.82%)
Oct 25, 2007	37.18	38.04	36.74	37.24	11,044,100	+0.16(+0.44%)
Oct 24, 2007	37.66	37.66	36.22	37.07	14,398,291	-0.72(-1.89%)
Oct 23, 2007	37.11	37.79	37.11	37.79	6,362,230	+0.84(+2.27%)
Oct 22, 2007	35.94	37.03	35.91	36.95	7,002,494	+0.63(+1.74%)
Oct 19, 2007	36.93	37.69	36.26	36.32	8,833,891	-0.73(-1.96%)
Oct 18, 2007	36.55	37.10	36.33	37.05	7,980,341	+0.18(+0.48%)
Oct 17, 2007	36.78	37.36	35.42	36.87	13,913,347	+0.28(+0.76%)
Oct 16, 2007	34.73	36.73	33.82	36.59	30,318,616	+2.82(+8.34%)
Oct 15, 2007	34.14	34.18	33.49	33.77	9,804,186	-0.51(-1.50%)
Oct 12, 2007	34.30	34.48	33.92	34.29	6,577,903	-0.01(-0.03%)
Oct 11, 2007	34.35	35.09	33.88	34.30	7,556,219	+0.00(+0.01%)
Oct 10, 2007	33.86	34.47	33.72	34.29	8,449,161	+0.44(+1.29%)
Oct 09, 2007	33.19	33.90	33.11	33.86	7,505,602	+0.61(+1.83%)
Oct 08, 2007	32.96	33.49	32.83	33.25	3,981,471	+0.24(+0.73%)
Oct 05, 2007	33.19	33.39	32.72	33.01	10,131,563	-0.42(-1.25%)
Oct 04, 2007	33.55	33.70	33.27	33.42	5,106,463	+0.05(+0.16%)
Oct 03, 2007	33.35	33.79	33.27	33.37	6,446,727	-0.07(-0.21%)
Oct 02, 2007	34.30	34.30	33.29	33.44	12,275,030	-1.10(-3.19%)

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.