Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.01	33.09	32.77	32.85	1,119,296	-0.33(-1.00%)
Dec 28, 2007	33.18	33.22	32.71	33.18	1,100,906	+0.39(+1.18%)
Dec 27, 2007	33.40	33.43	32.79	32.79	1,088,356	-0.68(-2.03%)
Dec 26, 2007	33.70	33.75	33.09	33.47	1,178,743	-0.32(-0.96%)
Dec 24, 2007	33.43	33.98	33.43	33.80	342,215	+0.41(+1.23%)
Dec 21, 2007	33.80	34.04	33.28	33.39	3,154,361	-0.23(-0.68%)
Dec 20, 2007	33.53	33.73	33.30	33.61	867,535	+0.33(+1.00%)
Dec 19, 2007	33.70	33.78	33.27	33.28	1,772,681	-0.36(-1.06%)
Dec 18, 2007	34.34	34.40	33.50	33.64	1,089,736	-0.32(-0.93%)
Dec 17, 2007	34.37	34.37	33.80	33.95	1,081,760	-0.41(-1.20%)
Dec 14, 2007	33.99	34.55	33.92	34.37	888,679	+0.13(+0.37%)
Dec 13, 2007	34.22	34.64	33.84	34.24	662,046	-0.22(-0.64%)
Dec 12, 2007	35.36	35.46	33.89	34.46	1,427,737	-0.06(-0.16%)
Dec 11, 2007	35.91	35.92	34.44	34.52	1,280,419	-1.26(-3.53%)
Dec 10, 2007	35.54	35.99	35.23	35.78	805,244	+0.32(+0.89%)
Dec 07, 2007	35.01	35.52	34.93	35.46	2,599,432	+0.53(+1.51%)
Dec 06, 2007	34.89	35.14	34.69	34.93	3,830,924	+0.03(+0.09%)
Dec 05, 2007	34.09	34.90	33.91	34.90	6,859,884	+1.18(+3.51%)
Dec 04, 2007	33.75	33.99	33.65	33.72	1,487,690	-0.30(-0.88%)
Dec 03, 2007	34.28	34.29	33.88	34.02	894,134	-0.12(-0.35%)
Nov 30, 2007	34.75	34.92	33.80	34.14	1,904,372	-0.39(-1.14%)
Nov 29, 2007	34.37	34.65	34.24	34.53	792,050	+0.00(+0.00%)
Nov 28, 2007	34.01	34.54	34.00	34.53	1,210,971	+0.60(+1.77%)
Nov 27, 2007	33.69	34.17	33.46	33.93	1,965,967	+0.35(+1.03%)
Nov 26, 2007	33.81	34.45	33.56	33.58	1,878,939	-0.29(-0.86%)
Nov 23, 2007	33.71	33.91	33.36	33.88	374,530	+0.32(+0.97%)
Nov 21, 2007	33.48	33.91	33.03	33.55	1,402,591	-0.02(-0.05%)
Nov 20, 2007	33.78	34.11	32.98	33.57	1,472,081	-0.23(-0.68%)
Nov 19, 2007	33.96	34.84	33.53	33.80	2,259,597	-0.14(-0.42%)
Nov 16, 2007	34.31	34.51	33.65	33.94	2,825,022	-0.21(-0.62%)
Nov 15, 2007	34.04	34.58	33.95	34.15	1,536,475	-0.09(-0.28%)
Nov 14, 2007	34.55	34.67	34.11	34.25	1,244,201	-0.29(-0.85%)
Nov 13, 2007	34.10	34.55	33.74	34.54	2,440,798	+0.66(+1.93%)
Nov 12, 2007	34.59	34.59	33.69	33.88	2,089,706	+0.88(+2.68%)
Nov 09, 2007	32.38	33.39	32.33	33.00	2,423,451	+0.22(+0.67%)
Nov 08, 2007	33.39	33.58	31.94	32.78	2,364,861	-0.58(-1.73%)
Nov 07, 2007	34.14	34.40	33.33	33.35	1,853,957	-1.22(-3.54%)
Nov 06, 2007	34.42	34.70	33.94	34.58	1,145,826	+0.11(+0.32%)
Nov 05, 2007	33.91	34.73	33.91	34.47	1,942,092	-0.03(-0.09%)
Nov 02, 2007	35.67	35.67	34.14	34.50	3,326,944	-1.02(-2.87%)
Nov 01, 2007	36.23	36.36	35.45	35.52	1,202,166	-0.88(-2.41%)
Oct 31, 2007	35.96	36.46	35.14	36.40	1,615,708	+0.57(+1.59%)
Oct 30, 2007	35.86	36.21	35.78	35.83	1,030,103	-0.12(-0.33%)
Oct 29, 2007	36.05	36.13	35.85	35.94	1,368,153	-0.03(-0.09%)
Oct 26, 2007	36.90	36.90	35.44	35.98	2,589,691	-0.53(-1.45%)
Oct 25, 2007	37.97	38.30	36.50	36.51	5,305,493	-0.34(-0.92%)
Oct 24, 2007	37.12	37.21	36.83	36.85	3,862,760	-0.36(-0.96%)
Oct 23, 2007	37.56	37.56	36.97	37.20	1,786,221	+0.02(+0.04%)
Oct 22, 2007	36.62	37.51	36.47	37.18	2,738,205	+0.26(+0.71%)
Oct 19, 2007	37.12	37.34	36.77	36.92	1,663,282	-0.31(-0.83%)
Oct 18, 2007	37.26	37.54	37.08	37.23	1,129,112	-0.04(-0.11%)
Oct 17, 2007	37.65	37.65	36.74	37.27	3,546,107	+0.05(+0.13%)
Oct 16, 2007	37.22	37.29	36.92	37.22	2,171,370	-0.06(-0.15%)
Oct 15, 2007	37.91	37.96	37.03	37.28	2,805,815	-0.52(-1.38%)
Oct 12, 2007	37.48	38.15	37.41	37.80	1,454,628	+0.57(+1.53%)
Oct 11, 2007	37.19	38.14	37.07	37.23	2,698,196	+0.07(+0.19%)
Oct 10, 2007	37.54	37.54	36.98	37.16	4,381,230	-0.41(-1.09%)
Oct 09, 2007	36.63	37.76	36.49	37.57	2,066,283	+1.11(+3.05%)
Oct 08, 2007	36.37	36.50	36.28	36.46	1,240,529	-0.02(-0.06%)
Oct 05, 2007	35.53	36.77	35.47	36.48	4,330,966	+1.21(+3.43%)
Oct 04, 2007	35.07	35.27	34.93	35.27	2,561,837	+0.33(+0.95%)
Oct 03, 2007	34.75	35.19	34.52	34.94	4,736,752	-0.14(-0.41%)
Oct 02, 2007	34.98	35.16	34.84	35.08	1,614,284	+0.10(+0.29%)

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.