Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.26	33.47	32.74	33.17	6,186,118	-0.37(-1.10%)
Dec 28, 2007	34.05	34.05	33.15	33.54	5,795,074	-0.31(-0.92%)
Dec 27, 2007	34.81	35.08	33.79	33.85	6,110,780	-1.25(-3.56%)
Dec 26, 2007	35.62	35.64	34.63	35.10	4,884,008	-0.26(-0.74%)
Dec 24, 2007	35.55	35.68	35.12	35.36	2,430,077	-0.31(-0.87%)
Dec 21, 2007	36.52	36.54	34.93	35.67	7,830,927	-0.42(-1.16%)
Dec 20, 2007	35.46	36.29	35.30	36.09	8,121,158	+0.79(+2.24%)
Dec 19, 2007	35.12	35.85	34.75	35.30	8,120,378	-0.05(-0.14%)
Dec 18, 2007	36.09	36.15	34.60	35.35	6,615,972	-0.49(-1.37%)
Dec 17, 2007	35.99	36.66	35.75	35.84	5,678,753	-0.50(-1.38%)
Dec 14, 2007	36.96	37.40	36.15	36.34	6,789,740	-1.10(-2.94%)
Dec 13, 2007	38.00	38.69	37.00	37.44	6,292,359	-0.96(-2.50%)
Dec 12, 2007	38.75	39.13	37.65	38.40	7,738,371	+0.27(+0.71%)
Dec 11, 2007	39.00	39.34	37.86	38.13	8,085,025	-0.95(-2.43%)
Dec 10, 2007	38.65	39.17	38.01	39.08	5,654,456	+0.43(+1.11%)
Dec 07, 2007	39.04	39.24	37.83	38.65	6,713,483	-0.71(-1.80%)
Dec 06, 2007	37.80	39.63	37.50	39.36	9,611,042	+1.41(+3.72%)
Dec 05, 2007	37.25	38.50	37.11	37.95	6,300,663	+0.98(+2.65%)
Dec 04, 2007	37.61	37.68	36.65	36.97	6,341,456	-0.94(-2.48%)
Dec 03, 2007	37.60	38.46	37.56	37.91	5,249,624	+0.47(+1.26%)
Nov 30, 2007	38.25	38.49	37.25	37.44	6,917,660	-0.66(-1.73%)
Nov 29, 2007	38.08	38.38	37.45	38.10	5,047,582	-0.06(-0.16%)
Nov 28, 2007	37.77	38.85	37.30	38.16	8,680,543	+0.91(+2.44%)
Nov 27, 2007	35.63	37.78	35.45	37.25	9,511,755	+2.00(+5.67%)
Nov 26, 2007	36.16	36.78	35.18	35.25	5,462,964	-0.86(-2.38%)
Nov 23, 2007	36.25	36.58	35.40	36.11	2,570,350	-0.08(-0.22%)
Nov 21, 2007	35.31	36.75	34.43	36.19	8,164,412	+0.30(+0.84%)
Nov 20, 2007	36.47	36.98	34.68	35.89	7,713,328	-0.30(-0.83%)
Nov 19, 2007	37.35	37.42	35.76	36.19	6,197,959	-1.17(-3.13%)
Nov 16, 2007	37.43	37.59	36.60	37.36	6,537,876	+0.09(+0.24%)
Nov 15, 2007	37.49	38.30	37.03	37.27	8,663,704	-0.77(-2.02%)
Nov 14, 2007	39.72	39.75	37.92	38.04	7,639,594	-1.12(-2.86%)
Nov 13, 2007	37.92	39.18	37.92	39.16	8,150,135	+1.56(+4.15%)
Nov 12, 2007	38.86	39.15	37.36	37.60	7,365,496	-1.35(-3.47%)
Nov 09, 2007	38.12	39.92	38.00	38.95	8,083,121	-0.10(-0.26%)
Nov 08, 2007	40.48	40.87	38.23	39.05	13,428,405	-1.62(-3.98%)
Nov 07, 2007	40.95	41.86	40.56	40.67	6,519,318	-0.69(-1.67%)
Nov 06, 2007	42.36	42.40	41.03	41.36	8,515,962	-0.63(-1.50%)
Nov 05, 2007	44.00	44.00	41.25	41.99	12,982,188	-2.44(-5.49%)
Nov 02, 2007	44.00	44.59	43.26	44.43	7,369,918	+0.54(+1.23%)
Nov 01, 2007	43.90	45.49	43.70	43.89	10,774,199	-0.51(-1.15%)
Oct 31, 2007	44.25	44.69	43.37	44.40	9,946,797	+0.64(+1.46%)
Oct 30, 2007	43.06	44.08	42.50	43.76	9,761,484	+0.75(+1.74%)
Oct 29, 2007	41.93	43.08	41.67	43.01	10,492,031	+1.99(+4.85%)
Oct 26, 2007	40.71	41.88	40.21	41.02	13,229,154	+0.90(+2.24%)
Oct 25, 2007	41.93	42.30	39.76	40.12	14,501,269	-1.70(-4.07%)
Oct 24, 2007	42.98	42.98	40.94	41.82	15,366,277	-1.64(-3.77%)
Oct 23, 2007	44.93	45.00	42.54	43.46	14,353,613	-0.65(-1.47%)
Oct 22, 2007	43.47	45.16	43.20	44.11	19,699,500	+1.40(+3.28%)
Oct 19, 2007	46.76	48.00	42.42	42.71	44,984,328	-7.60(-15.11%)
Oct 18, 2007	49.46	50.48	48.56	50.31	18,943,576	+1.24(+2.53%)
Oct 17, 2007	48.10	49.17	47.86	49.07	13,316,539	+2.07(+4.40%)
Oct 16, 2007	47.82	48.07	46.86	47.00	13,659,758	-1.32(-2.73%)
Oct 15, 2007	47.72	48.79	47.40	48.32	12,381,401	+0.92(+1.94%)
Oct 12, 2007	48.74	49.50	47.25	47.40	13,644,937	-1.30(-2.67%)
Oct 11, 2007	51.37	51.40	48.12	48.70	17,809,260	-2.98(-5.77%)
Oct 10, 2007	51.32	52.00	50.70	51.68	8,375,014	+0.44(+0.86%)
Oct 09, 2007	53.08	53.42	51.03	51.24	10,823,482	-1.73(-3.27%)
Oct 08, 2007	51.97	53.10	51.85	52.97	6,224,510	+0.87(+1.67%)
Oct 05, 2007	53.22	53.47	51.79	52.10	9,314,697	-1.09(-2.05%)
Oct 04, 2007	52.78	53.50	52.37	53.19	8,253,595	-0.17(-0.32%)
Oct 03, 2007	54.08	54.15	52.72	53.36	8,300,267	-1.68(-3.05%)
Oct 02, 2007	55.12	55.98	54.76	55.04	4,776,868	-0.04(-0.07%)

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.