Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.59	36.26	35.20	35.52	4,760,178	-0.12(-0.33%)
Dec 28, 2007	35.50	35.81	35.09	35.64	5,812,867	+0.76(+2.17%)
Dec 27, 2007	35.82	35.82	34.80	34.88	5,971,390	-0.77(-2.16%)
Dec 26, 2007	35.29	35.95	35.28	35.65	5,715,160	+0.41(+1.16%)
Dec 24, 2007	35.38	35.72	35.13	35.25	2,268,331	-0.18(-0.51%)
Dec 21, 2007	34.95	35.65	34.95	35.43	10,799,091	+0.95(+2.76%)
Dec 20, 2007	34.30	34.96	33.93	34.47	4,971,793	+0.08(+0.23%)
Dec 19, 2007	34.77	35.01	34.28	34.39	5,715,340	-0.30(-0.86%)
Dec 18, 2007	34.28	34.90	33.65	34.69	8,520,574	+0.79(+2.34%)
Dec 17, 2007	34.31	34.88	33.67	33.90	10,937,376	-0.88(-2.53%)
Dec 14, 2007	35.17	35.55	34.67	34.78	6,375,550	-0.73(-2.07%)
Dec 13, 2007	35.45	35.91	34.93	35.51	8,993,764	-0.34(-0.95%)
Dec 12, 2007	36.37	36.80	35.30	35.86	8,502,852	+0.15(+0.41%)
Dec 11, 2007	36.74	37.15	35.66	35.71	9,507,052	-1.27(-3.42%)
Dec 10, 2007	36.90	37.35	36.73	36.98	6,335,000	+0.58(+1.60%)
Dec 07, 2007	36.45	37.09	36.17	36.40	8,001,077	-0.36(-0.97%)
Dec 06, 2007	35.90	36.97	35.70	36.75	6,449,083	+0.80(+2.23%)
Dec 05, 2007	36.17	36.52	35.75	35.95	8,743,572	-0.17(-0.46%)
Dec 04, 2007	36.72	37.12	36.06	36.12	8,868,481	-0.25(-0.70%)
Dec 03, 2007	36.29	36.74	36.01	36.37	9,159,228	+0.23(+0.62%)
Nov 30, 2007	37.87	37.87	35.83	36.15	13,428,809	-1.24(-3.31%)
Nov 29, 2007	37.67	38.08	37.06	37.38	9,507,250	-0.45(-1.19%)
Nov 28, 2007	36.98	37.95	36.45	37.84	10,269,253	+1.04(+2.83%)
Nov 27, 2007	36.16	36.99	35.83	36.80	10,221,148	+0.10(+0.28%)
Nov 26, 2007	37.97	38.23	36.61	36.69	8,808,115	-1.20(-3.17%)
Nov 23, 2007	37.36	38.02	37.04	37.89	4,715,765	+1.11(+3.03%)
Nov 21, 2007	36.90	37.04	36.13	36.78	10,490,856	-0.36(-0.96%)
Nov 20, 2007	36.04	37.28	35.99	37.14	13,980,522	+1.80(+5.11%)
Nov 19, 2007	36.02	36.32	35.10	35.33	11,529,651	-0.81(-2.25%)
Nov 16, 2007	35.83	36.56	35.83	36.15	17,913,734	+0.65(+1.82%)
Nov 15, 2007	36.50	36.68	35.22	35.50	17,070,274	-1.75(-4.69%)
Nov 14, 2007	38.13	38.41	37.21	37.25	9,929,823	+0.20(+0.55%)
Nov 13, 2007	36.50	37.17	36.09	37.04	12,662,094	+0.77(+2.13%)
Nov 12, 2007	38.21	38.21	36.02	36.27	20,974,442	-3.04(-7.73%)
Nov 09, 2007	39.07	39.97	38.61	39.31	11,950,781	-0.01(-0.04%)
Nov 08, 2007	39.94	40.99	38.70	39.33	19,390,860	-0.11(-0.28%)
Nov 07, 2007	40.48	40.86	39.36	39.44	21,457,860	-0.21(-0.53%)
Nov 06, 2007	38.92	39.68	38.70	39.65	17,049,458	+1.57(+4.13%)
Nov 05, 2007	37.26	38.40	36.96	38.08	17,101,868	+0.53(+1.41%)
Nov 02, 2007	36.21	37.61	35.99	37.54	17,009,756	+1.53(+4.24%)
Nov 01, 2007	36.39	36.64	35.80	36.02	17,937,522	-1.01(-2.73%)
Oct 31, 2007	34.48	37.10	34.29	37.03	30,941,162	+3.24(+9.60%)
Oct 30, 2007	34.34	34.39	33.48	33.78	9,736,703	-0.89(-2.58%)
Oct 29, 2007	34.76	35.10	34.23	34.68	8,143,497	+0.07(+0.21%)
Oct 26, 2007	34.15	34.78	33.89	34.61	11,284,409	+1.02(+3.03%)
Oct 25, 2007	33.78	33.93	33.35	33.59	8,005,620	+0.01(+0.02%)
Oct 24, 2007	33.20	33.72	32.91	33.58	8,348,043	+0.28(+0.83%)
Oct 23, 2007	32.90	33.37	32.59	33.30	7,799,603	+0.59(+1.80%)
Oct 22, 2007	32.70	33.16	32.34	32.71	11,378,297	-0.50(-1.51%)
Oct 19, 2007	33.57	33.72	33.03	33.22	17,133,772	-0.35(-1.04%)
Oct 18, 2007	33.27	33.93	33.17	33.57	8,880,457	+0.59(+1.79%)
Oct 17, 2007	34.57	34.66	32.63	32.98	21,512,132	-1.36(-3.96%)
Oct 16, 2007	34.34	34.63	34.12	34.34	7,700,888	-0.31(-0.90%)
Oct 15, 2007	34.95	35.10	34.35	34.65	11,328,722	+0.04(+0.13%)
Oct 12, 2007	34.23	34.72	34.05	34.61	7,837,640	+0.39(+1.15%)
Oct 11, 2007	33.90	34.74	33.75	34.21	15,561,729	+0.59(+1.75%)
Oct 10, 2007	33.70	34.14	33.50	33.62	9,159,080	+0.15(+0.43%)
Oct 09, 2007	32.59	33.48	32.59	33.48	7,562,977	+0.87(+2.65%)
Oct 08, 2007	32.81	32.95	32.23	32.61	6,623,622	-0.53(-1.60%)
Oct 05, 2007	32.70	33.60	32.44	33.14	9,413,800	+0.37(+1.13%)
Oct 04, 2007	32.34	32.91	32.19	32.77	7,921,492	+0.22(+0.67%)
Oct 03, 2007	32.90	33.09	32.40	32.55	6,006,208	-0.28(-0.86%)
Oct 02, 2007	33.06	33.09	32.44	32.84	12,565,572	-0.64(-1.91%)

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.