Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.33	37.72	37.21	37.59	2,144,294	+0.05(+0.14%)
Dec 28, 2007	37.53	38.06	37.25	37.54	2,025,083	+0.22(+0.60%)
Dec 27, 2007	38.12	38.21	37.17	37.32	2,385,949	-1.02(-2.66%)
Dec 26, 2007	38.23	38.49	38.01	38.34	2,634,097	+0.06(+0.16%)
Dec 24, 2007	37.65	38.43	36.96	38.28	1,045,870	+0.56(+1.50%)
Dec 21, 2007	38.86	38.86	37.30	37.71	6,286,371	+0.44(+1.17%)
Dec 20, 2007	37.31	37.38	36.82	37.28	2,465,889	+0.20(+0.53%)
Dec 19, 2007	36.93	37.70	36.80	37.08	3,084,015	+0.21(+0.58%)
Dec 18, 2007	36.54	37.05	36.14	36.86	2,703,305	+0.66(+1.82%)
Dec 17, 2007	36.52	36.90	36.13	36.21	3,624,241	-0.40(-1.10%)
Dec 14, 2007	37.06	37.57	36.54	36.61	4,242,476	-0.71(-1.90%)
Dec 13, 2007	36.94	37.65	36.77	37.32	3,214,664	+0.23(+0.62%)
Dec 12, 2007	37.83	37.94	36.59	37.09	4,311,700	+0.12(+0.32%)
Dec 11, 2007	37.33	38.00	36.92	36.97	5,740,195	-0.38(-1.01%)
Dec 10, 2007	37.15	37.45	36.58	37.34	2,498,116	+0.39(+1.07%)
Dec 07, 2007	36.79	37.50	36.73	36.95	2,917,115	+0.39(+1.08%)
Dec 06, 2007	36.06	36.64	35.90	36.56	2,319,885	+0.48(+1.33%)
Dec 05, 2007	36.98	37.15	35.84	36.08	3,347,734	-1.01(-2.72%)
Dec 04, 2007	36.61	37.42	36.07	37.09	3,863,934	+0.58(+1.59%)
Dec 03, 2007	36.06	37.02	35.95	36.50	4,832,331	+0.54(+1.50%)
Nov 30, 2007	35.65	36.32	35.31	35.97	4,005,500	+0.64(+1.82%)
Nov 29, 2007	34.54	35.55	34.36	35.32	3,065,413	+0.60(+1.73%)
Nov 28, 2007	34.60	34.86	34.13	34.72	4,444,205	+0.46(+1.35%)
Nov 27, 2007	34.24	34.36	33.89	34.26	4,398,056	+0.14(+0.40%)
Nov 26, 2007	34.67	34.95	34.01	34.13	2,983,474	-0.71(-2.04%)
Nov 23, 2007	34.49	35.23	34.24	34.84	1,286,681	+0.43(+1.24%)
Nov 21, 2007	34.72	34.84	34.19	34.41	3,363,534	-0.46(-1.33%)
Nov 20, 2007	35.61	35.93	34.59	34.87	4,570,729	-0.65(-1.83%)
Nov 19, 2007	35.32	35.68	35.08	35.52	4,106,510	+0.03(+0.10%)
Nov 16, 2007	35.10	35.63	34.23	35.49	6,055,747	+1.30(+3.81%)
Nov 15, 2007	34.19	34.19	34.19	34.19	0	+0.00(+0.00%)
Nov 14, 2007	34.80	34.91	33.83	34.19	7,908,956	-0.73(-2.08%)
Nov 13, 2007	34.01	34.96	33.72	34.91	3,018,640	+1.06(+3.14%)
Nov 12, 2007	33.98	34.60	33.80	33.85	3,201,425	-0.28(-0.83%)
Nov 09, 2007	34.92	35.11	34.01	34.13	5,645,068	-1.40(-3.93%)
Nov 08, 2007	35.50	36.03	34.64	35.53	4,887,714	+0.25(+0.70%)
Nov 07, 2007	35.86	36.17	35.24	35.28	3,093,881	-1.07(-2.94%)
Nov 06, 2007	36.09	36.44	35.41	36.35	3,464,245	+0.33(+0.93%)
Nov 05, 2007	36.36	36.65	35.24	36.02	3,151,569	+0.43(+1.20%)
Nov 02, 2007	35.95	36.36	34.89	35.59	6,357,942	+1.00(+2.90%)
Nov 01, 2007	35.09	35.49	34.53	34.59	3,608,535	-0.75(-2.13%)
Oct 31, 2007	34.78	35.55	34.75	35.34	3,905,644	+0.73(+2.10%)
Oct 30, 2007	34.43	34.75	33.95	34.61	3,174,029	-0.03(-0.07%)
Oct 29, 2007	33.76	34.83	33.71	34.64	2,918,513	+0.93(+2.77%)
Oct 26, 2007	33.25	33.75	32.68	33.71	3,291,564	+0.76(+2.31%)
Oct 25, 2007	33.39	33.63	32.66	32.94	2,859,949	-0.30(-0.90%)
Oct 24, 2007	33.59	34.09	32.88	33.24	4,002,265	-0.57(-1.70%)
Oct 23, 2007	33.82	34.17	33.35	33.82	1,973,186	+0.18(+0.53%)
Oct 19, 2007	34.15	34.59	33.49	33.64	3,491,000	-0.79(-2.29%)
Oct 18, 2007	34.41	34.85	34.21	34.42	1,612,075	+0.06(+0.17%)
Oct 17, 2007	34.88	34.90	34.01	34.37	2,514,501	-0.44(-1.25%)
Oct 16, 2007	34.96	35.11	34.59	34.80	2,348,991	+0.23(+0.67%)
Oct 15, 2007	34.80	35.18	34.39	34.57	1,589,293	-0.27(-0.76%)
Oct 12, 2007	35.02	35.17	34.74	34.84	1,531,693	-0.09(-0.24%)
Oct 11, 2007	35.41	35.58	34.72	34.92	2,194,843	-0.42(-1.19%)
Oct 10, 2007	34.96	35.57	34.89	35.34	3,270,534	+0.22(+0.63%)
Oct 09, 2007	34.57	35.13	34.48	35.12	2,223,117	+0.72(+2.09%)
Oct 08, 2007	34.20	34.47	33.91	34.40	1,673,063	+0.07(+0.20%)
Oct 05, 2007	33.53	34.39	33.05	34.33	3,583,766	+0.93(+2.79%)
Oct 04, 2007	32.92	33.46	32.87	33.40	3,956,466	+0.68(+2.07%)
Oct 03, 2007	31.50	33.22	31.50	32.72	4,018,973	-0.36(-1.09%)
Oct 02, 2007	33.67	33.88	33.07	33.08	3,537,850	-0.53(-1.58%)

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.