Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.85	39.51	38.55	39.20	361,841	+0.28(+0.71%)
Dec 28, 2007	39.40	39.40	38.70	38.93	276,522	-0.05(-0.14%)
Dec 27, 2007	39.63	39.82	38.92	38.98	1,007,183	-1.01(-2.53%)
Dec 26, 2007	39.48	40.05	39.38	39.99	630,429	+0.15(+0.38%)
Dec 24, 2007	39.79	40.07	39.57	39.84	156,595	+0.28(+0.70%)
Dec 21, 2007	39.08	39.60	39.02	39.56	1,009,783	+0.97(+2.50%)
Dec 20, 2007	38.62	38.62	37.80	38.60	1,330,021	+0.34(+0.90%)
Dec 19, 2007	38.05	38.58	37.77	38.25	744,456	+0.43(+1.13%)
Dec 18, 2007	38.45	38.48	37.21	37.82	1,738,056	-0.33(-0.85%)
Dec 17, 2007	38.58	38.88	38.13	38.15	992,688	-0.56(-1.44%)
Dec 14, 2007	38.44	39.46	38.44	38.71	740,307	-0.10(-0.26%)
Dec 13, 2007	38.51	38.84	37.78	38.81	1,349,204	+0.03(+0.08%)
Dec 12, 2007	39.85	39.85	38.09	38.77	2,846,915	+0.33(+0.86%)
Dec 11, 2007	40.45	40.67	38.41	38.45	1,995,293	-1.91(-4.73%)
Dec 10, 2007	39.66	40.53	39.66	40.35	2,257,331	+0.85(+2.15%)
Dec 07, 2007	39.59	39.92	39.29	39.50	1,042,908	+0.10(+0.25%)
Dec 06, 2007	38.13	39.48	38.08	39.40	1,176,427	+1.09(+2.84%)
Dec 05, 2007	38.28	38.53	37.86	38.32	1,212,052	+0.67(+1.79%)
Dec 04, 2007	37.91	38.05	37.64	37.64	2,192,604	-0.87(-2.25%)
Dec 03, 2007	38.81	38.90	38.31	38.51	861,538	-0.57(-1.47%)
Nov 30, 2007	39.59	43.70	38.68	39.08	2,086,250	+0.57(+1.49%)
Nov 29, 2007	38.61	38.91	38.19	38.51	2,438,982	-0.62(-1.59%)
Nov 28, 2007	37.18	39.14	37.18	39.13	1,267,253	+2.25(+6.11%)
Nov 27, 2007	36.51	37.07	36.15	36.87	2,213,745	+0.71(+1.97%)
Nov 26, 2007	37.77	37.77	36.09	36.16	1,235,150	-1.27(-3.40%)
Nov 23, 2007	36.97	37.58	36.87	37.43	760,143	+1.03(+2.84%)
Nov 21, 2007	36.88	36.94	35.85	36.40	994,776	-0.69(-1.86%)
Nov 20, 2007	37.53	37.98	36.28	37.09	1,656,315	-0.29(-0.78%)
Nov 19, 2007	37.93	38.12	37.13	37.38	1,489,097	-0.90(-2.34%)
Nov 16, 2007	38.60	38.68	37.83	38.28	2,238,539	-0.31(-0.81%)
Nov 15, 2007	39.26	39.54	38.01	38.59	1,721,903	-0.97(-2.44%)
Nov 14, 2007	39.92	40.15	39.27	39.56	2,889,848	+0.59(+1.51%)
Nov 13, 2007	38.01	39.07	37.57	38.97	2,573,524	+1.88(+5.06%)
Nov 12, 2007	37.43	38.31	37.09	37.09	2,545,598	-0.65(-1.73%)
Nov 09, 2007	37.71	38.62	36.79	37.74	3,654,323	-0.12(-0.30%)
Nov 08, 2007	37.95	38.55	36.71	37.86	2,319,056	-0.14(-0.36%)
Nov 07, 2007	38.34	39.24	37.95	37.99	3,267,244	-1.60(-4.04%)
Nov 06, 2007	39.03	39.59	38.48	39.59	2,851,090	+0.64(+1.63%)
Nov 05, 2007	38.04	39.40	38.04	38.96	3,391,328	-0.89(-2.23%)
Nov 02, 2007	40.40	40.41	39.03	39.85	3,711,194	-0.66(-1.63%)
Nov 01, 2007	41.20	41.28	40.33	40.51	1,856,575	-1.56(-3.72%)
Oct 31, 2007	41.66	42.29	41.17	42.07	1,332,109	+0.67(+1.61%)
Oct 30, 2007	41.64	41.89	41.20	41.40	1,336,024	-0.47(-1.12%)
Oct 29, 2007	41.40	41.92	41.22	41.87	866,758	+0.54(+1.32%)
Oct 26, 2007	41.11	41.33	40.42	41.33	2,042,142	+1.21(+3.02%)
Oct 25, 2007	40.33	40.54	39.71	40.12	1,870,800	-0.21(-0.53%)
Oct 24, 2007	40.13	40.59	39.05	40.33	5,810,624	-0.08(-0.19%)
Oct 23, 2007	40.18	40.48	39.59	40.41	1,930,176	+0.61(+1.52%)
Oct 22, 2007	38.89	39.99	38.87	39.80	1,578,618	+0.48(+1.23%)
Oct 19, 2007	40.50	40.52	39.26	39.32	2,141,319	-1.26(-3.10%)
Oct 18, 2007	40.28	40.83	40.05	40.58	802,815	-0.31(-0.75%)
Oct 17, 2007	41.04	41.28	40.05	40.88	2,065,370	+0.10(+0.24%)
Oct 16, 2007	40.89	41.01	40.42	40.78	1,229,931	-0.49(-1.19%)
Oct 15, 2007	41.00	42.03	40.95	41.27	751,530	-0.97(-2.30%)
Oct 12, 2007	41.86	42.25	41.79	42.25	182,434	+0.44(+1.04%)
Oct 11, 2007	42.65	42.75	41.38	41.81	712,772	-0.64(-1.52%)
Oct 10, 2007	42.48	42.54	42.15	42.45	301,969	-0.17(-0.40%)
Oct 09, 2007	41.96	42.64	41.69	42.62	496,539	+0.86(+2.06%)
Oct 08, 2007	41.98	42.12	41.73	41.76	351,324	-0.51(-1.21%)
Oct 05, 2007	41.80	42.28	41.60	42.28	1,561,783	+0.97(+2.36%)
Oct 04, 2007	41.66	41.73	41.18	41.30	533,600	-0.12(-0.30%)
Oct 03, 2007	41.34	41.79	41.24	41.43	617,118	-0.04(-0.09%)
Oct 02, 2007	41.05	41.46	40.95	41.46	529,946	+0.61(+1.50%)

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.