Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.32	32.50	31.55	31.99	516,684	-0.55(-1.69%)
Dec 28, 2007	33.01	33.01	32.51	32.54	306,006	-0.31(-0.94%)
Dec 27, 2007	33.02	33.17	32.69	32.85	302,637	-0.40(-1.20%)
Dec 26, 2007	32.70	33.34	32.46	33.25	270,698	+0.44(+1.34%)
Dec 24, 2007	32.50	33.23	32.35	32.81	202,416	+0.21(+0.64%)
Dec 21, 2007	34.79	34.79	32.46	32.60	866,362	-1.73(-5.04%)
Dec 20, 2007	35.09	35.18	34.00	34.33	415,333	-0.54(-1.55%)
Dec 19, 2007	35.88	35.88	34.50	34.87	515,395	-1.38(-3.81%)
Dec 18, 2007	35.82	36.25	35.20	36.25	310,949	+0.72(+2.03%)
Dec 17, 2007	36.38	36.48	35.51	35.53	361,699	-1.01(-2.76%)
Dec 14, 2007	37.32	37.59	36.35	36.54	291,347	-1.00(-2.66%)
Dec 13, 2007	37.76	38.24	37.50	37.54	242,485	-0.59(-1.55%)
Dec 12, 2007	39.67	39.75	37.76	38.13	267,688	-0.77(-1.98%)
Dec 11, 2007	40.25	40.30	38.75	38.90	344,835	-1.30(-3.23%)
Dec 10, 2007	40.24	40.86	39.98	40.20	200,956	-0.06(-0.15%)
Dec 07, 2007	41.00	42.25	39.96	40.26	368,063	-0.73(-1.78%)
Dec 06, 2007	39.37	40.99	39.10	40.99	231,437	+1.46(+3.69%)
Dec 05, 2007	40.00	40.00	39.36	39.53	266,548	+0.03(+0.08%)
Dec 04, 2007	38.14	39.77	38.00	39.50	330,999	+1.25(+3.27%)
Dec 03, 2007	39.40	39.66	38.25	38.25	212,913	-1.31(-3.31%)
Nov 30, 2007	40.41	41.07	39.41	39.56	357,164	-0.16(-0.40%)
Nov 29, 2007	41.33	41.48	39.31	39.72	368,836	-0.53(-1.32%)
Nov 28, 2007	37.10	40.61	37.10	40.25	710,675	+2.97(+7.97%)
Nov 27, 2007	38.44	38.44	36.87	37.28	382,286	-0.97(-2.54%)
Nov 26, 2007	39.78	39.78	38.20	38.25	268,339	-1.47(-3.70%)
Nov 23, 2007	38.87	39.86	38.62	39.72	94,430	+1.23(+3.20%)
Nov 21, 2007	38.10	39.20	37.74	38.49	206,071	+0.05(+0.13%)
Nov 20, 2007	38.91	38.93	37.53	38.44	260,093	-0.47(-1.21%)
Nov 19, 2007	39.35	39.90	38.52	38.91	308,118	-1.11(-2.77%)
Nov 16, 2007	39.52	40.81	39.52	40.02	279,076	+0.04(+0.10%)
Nov 15, 2007	40.97	41.22	39.60	39.98	202,392	-1.20(-2.91%)
Nov 14, 2007	40.65	41.58	40.65	41.18	205,109	-0.03(-0.07%)
Nov 13, 2007	40.00	41.60	39.56	41.21	331,431	+1.59(+4.01%)
Nov 12, 2007	41.11	41.28	39.31	39.62	425,872	-1.65(-4.00%)
Nov 09, 2007	39.02	42.00	39.02	41.27	1,134,306	+2.65(+6.86%)
Nov 08, 2007	40.43	40.49	38.16	38.62	689,508	-1.68(-4.17%)
Nov 07, 2007	40.22	40.79	39.04	40.30	394,375	-0.34(-0.84%)
Nov 06, 2007	39.73	40.68	39.26	40.64	266,021	+0.97(+2.45%)
Nov 05, 2007	38.16	39.84	37.65	39.67	383,082	+0.86(+2.22%)
Nov 02, 2007	39.33	39.33	38.05	38.81	196,419	-0.13(-0.33%)
Nov 01, 2007	39.41	39.46	38.40	38.94	308,806	-1.08(-2.70%)
Oct 31, 2007	39.20	40.51	38.29	40.02	222,270	+1.02(+2.62%)
Oct 30, 2007	38.82	39.38	38.20	39.00	177,904	+0.08(+0.21%)
Oct 29, 2007	39.31	39.49	38.28	38.92	261,892	-0.26(-0.66%)
Oct 26, 2007	39.04	39.73	38.50	39.18	184,183	+0.23(+0.59%)
Oct 25, 2007	40.45	40.45	38.77	38.95	305,204	-1.43(-3.54%)
Oct 24, 2007	40.59	40.67	39.23	40.38	210,336	-0.60(-1.46%)
Oct 23, 2007	40.40	41.01	40.12	40.98	363,675	+0.63(+1.56%)
Oct 22, 2007	39.04	40.52	39.00	40.35	488,700	+0.95(+2.41%)
Oct 19, 2007	40.00	40.32	39.34	39.40	395,342	-0.64(-1.60%)
Oct 18, 2007	39.79	40.42	39.51	40.04	275,249	-0.08(-0.20%)
Oct 17, 2007	40.53	40.78	39.85	40.12	232,029	-0.24(-0.59%)
Oct 16, 2007	40.57	41.09	40.25	40.36	302,035	-0.48(-1.18%)
Oct 15, 2007	41.50	41.75	40.67	40.84	337,506	-0.91(-2.18%)
Oct 12, 2007	42.32	42.50	41.49	41.75	230,158	-0.60(-1.42%)
Oct 11, 2007	43.68	43.68	42.21	42.35	321,635	-1.20(-2.76%)
Oct 10, 2007	43.33	43.71	43.33	43.55	160,603	-0.03(-0.07%)
Oct 09, 2007	44.10	44.10	42.98	43.58	289,583	-0.50(-1.13%)
Oct 08, 2007	44.14	44.30	43.65	44.08	156,677	-0.25(-0.56%)
Oct 05, 2007	43.78	44.42	43.66	44.33	464,906	+0.92(+2.12%)
Oct 04, 2007	44.15	44.19	43.11	43.41	150,144	-0.79(-1.79%)
Oct 03, 2007	44.01	44.35	43.25	44.20	282,627	-0.15(-0.34%)
Oct 02, 2007	43.50	44.50	43.32	44.35	490,430	+0.87(+2.00%)

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.