Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.70	39.70	39.27	39.46	107,121	-0.20(-0.51%)
Dec 28, 2007	39.73	39.87	39.41	39.66	63,565	+0.00(+0.00%)
Dec 27, 2007	40.28	40.28	39.63	39.66	117,624	-0.52(-1.30%)
Dec 26, 2007	40.10	40.22	39.96	40.18	169,283	-0.12(-0.29%)
Dec 24, 2007	39.77	40.30	39.77	40.30	31,987	+0.36(+0.89%)
Dec 21, 2007	39.72	39.94	39.56	39.94	68,279	+0.59(+1.51%)
Dec 20, 2007	39.29	39.35	38.84	39.35	81,342	-0.60(-1.51%)
Dec 19, 2007	39.91	40.15	39.76	39.95	142,618	-0.02(-0.06%)
Dec 18, 2007	39.99	40.12	39.50	39.97	46,596	+0.17(+0.43%)
Dec 17, 2007	40.05	40.25	39.74	39.80	95,429	-0.52(-1.29%)
Dec 14, 2007	40.10	40.85	40.10	40.32	80,938	-0.63(-1.54%)
Dec 13, 2007	40.68	41.04	40.03	40.95	32,464	-0.07(-0.18%)
Dec 12, 2007	42.20	42.20	40.66	41.03	84,790	+0.06(+0.14%)
Dec 11, 2007	42.61	42.61	40.89	40.97	75,237	-1.42(-3.35%)
Dec 10, 2007	42.24	42.43	41.98	42.38	83,963	+0.45(+1.06%)
Dec 07, 2007	42.08	42.08	41.84	41.94	34,161	+0.05(+0.12%)
Dec 06, 2007	41.29	41.89	41.14	41.89	104,119	+0.74(+1.79%)
Dec 05, 2007	41.23	41.26	40.88	41.15	47,439	+0.52(+1.28%)
Dec 04, 2007	41.21	41.21	40.55	40.63	50,480	-0.33(-0.80%)
Dec 03, 2007	41.28	41.28	40.80	40.96	164,500	-0.01(-0.02%)
Nov 30, 2007	41.35	41.35	40.82	40.97	32,238	+0.25(+0.62%)
Nov 29, 2007	41.21	41.21	40.28	40.71	58,778	+0.01(+0.02%)
Nov 28, 2007	40.08	40.71	40.08	40.71	56,805	+1.17(+2.97%)
Nov 27, 2007	39.71	39.71	39.08	39.53	120,990	+0.36(+0.93%)
Nov 26, 2007	40.42	40.42	39.17	39.17	133,893	-0.91(-2.26%)
Nov 23, 2007	39.96	40.16	39.76	40.07	4,041	+0.56(+1.43%)
Nov 21, 2007	40.55	40.55	39.28	39.51	70,109	-0.44(-1.10%)
Nov 20, 2007	40.25	40.42	39.35	39.95	68,896	-0.07(-0.19%)
Nov 19, 2007	40.80	40.80	39.99	40.02	45,519	-0.87(-2.12%)
Nov 16, 2007	41.26	41.26	40.54	40.89	51,523	-0.05(-0.13%)
Nov 15, 2007	41.79	41.79	40.78	40.94	64,972	-0.62(-1.48%)
Nov 14, 2007	42.01	42.28	41.51	41.56	36,508	-0.27(-0.64%)
Nov 13, 2007	41.31	41.84	41.09	41.83	30,019	+1.10(+2.70%)
Nov 12, 2007	41.24	41.46	40.73	40.73	24,880	-0.45(-1.10%)
Nov 09, 2007	40.91	41.63	40.88	41.18	30,372	-0.31(-0.75%)
Nov 08, 2007	41.46	41.57	40.77	41.49	62,849	+0.23(+0.56%)
Nov 07, 2007	42.43	42.43	41.23	41.26	55,320	-1.11(-2.62%)
Nov 06, 2007	42.65	42.65	41.75	42.37	29,407	+0.43(+1.02%)
Nov 05, 2007	41.92	42.09	41.61	41.95	55,587	-0.19(-0.46%)
Nov 02, 2007	42.63	42.63	41.84	42.14	81,611	-0.27(-0.65%)
Nov 01, 2007	42.93	42.96	42.41	42.41	59,256	-1.09(-2.51%)
Oct 31, 2007	43.27	43.54	43.02	43.51	18,719	+0.50(+1.16%)
Oct 30, 2007	43.10	43.22	43.01	43.01	40,132	-0.14(-0.33%)
Oct 29, 2007	43.29	43.36	43.06	43.15	37,977	+0.05(+0.12%)
Oct 26, 2007	43.13	43.19	42.67	43.10	73,531	+0.30(+0.71%)
Oct 25, 2007	42.88	43.02	42.27	42.79	127,131	+0.06(+0.14%)
Oct 24, 2007	42.87	42.87	42.18	42.73	78,918	-0.28(-0.66%)
Oct 23, 2007	42.95	43.07	42.61	43.02	81,881	+0.25(+0.58%)
Oct 22, 2007	42.17	42.79	41.93	42.77	194,467	+0.28(+0.66%)
Oct 19, 2007	43.34	43.34	42.49	42.49	49,694	-0.97(-2.22%)
Oct 18, 2007	43.44	43.59	43.27	43.45	28,146	-0.06(-0.14%)
Oct 17, 2007	43.90	43.90	43.14	43.51	33,129	-0.12(-0.27%)
Oct 16, 2007	43.86	43.89	43.58	43.63	39,459	-0.39(-0.89%)
Oct 15, 2007	44.57	44.66	43.85	44.03	29,628	-0.41(-0.92%)
Oct 12, 2007	44.44	44.56	44.36	44.43	27,338	-0.04(-0.08%)
Oct 11, 2007	44.83	45.01	44.29	44.47	37,439	-0.24(-0.55%)
Oct 10, 2007	44.72	44.76	44.55	44.72	28,146	-0.01(-0.03%)
Oct 09, 2007	44.49	44.73	44.39	44.73	25,183	+0.27(+0.60%)
Oct 08, 2007	44.57	44.65	44.41	44.46	133,191	-0.18(-0.40%)
Oct 05, 2007	44.36	44.71	44.28	44.64	67,740	+0.58(+1.31%)
Oct 04, 2007	44.14	44.14	43.94	44.06	36,900	+0.01(+0.03%)
Oct 03, 2007	44.14	44.25	43.94	44.05	14,814	-0.19(-0.44%)
Oct 02, 2007	44.04	44.25	44.03	44.24	22,490	+0.21(+0.47%)

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.