Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.33	39.44	38.90	39.00	331,203	-0.34(-0.85%)
Dec 28, 2007	39.40	39.48	39.29	39.34	354,058	+0.30(+0.78%)
Dec 27, 2007	39.34	39.34	39.03	39.03	246,846	-0.08(-0.19%)
Dec 26, 2007	39.01	39.22	38.97	39.11	219,726	+0.15(+0.39%)
Dec 24, 2007	38.21	39.54	37.94	38.96	82,466	-0.03(-0.07%)
Dec 21, 2007	38.65	38.98	38.65	38.98	192,053	+0.67(+1.75%)
Dec 20, 2007	37.81	38.77	37.81	38.31	220,833	-1.52(-3.81%)
Dec 19, 2007	40.19	40.31	39.75	39.83	316,767	-0.46(-1.13%)
Dec 18, 2007	40.41	40.49	39.74	40.28	394,068	+0.56(+1.42%)
Dec 17, 2007	40.16	40.31	39.67	39.72	1,203,606	-1.01(-2.48%)
Dec 14, 2007	41.15	41.26	40.72	40.73	264,741	-1.08(-2.58%)
Dec 13, 2007	41.79	42.32	41.46	41.81	217,143	-0.94(-2.19%)
Dec 12, 2007	43.18	43.22	42.39	42.75	211,977	+0.76(+1.81%)
Dec 11, 2007	42.86	43.05	41.87	41.99	551,437	-1.10(-2.55%)
Dec 10, 2007	42.83	43.15	42.62	43.09	164,564	+0.42(+0.98%)
Dec 07, 2007	42.62	42.76	42.60	42.67	317,145	-0.22(-0.52%)
Dec 06, 2007	42.17	42.89	42.17	42.89	284,297	+0.60(+1.41%)
Dec 05, 2007	41.96	42.41	41.96	42.30	99,993	+0.66(+1.58%)
Dec 04, 2007	41.38	41.77	41.38	41.64	43,354	-0.29(-0.70%)
Dec 03, 2007	42.03	42.14	41.91	41.93	70,474	-0.22(-0.53%)
Nov 30, 2007	42.17	42.87	41.96	42.15	138,735	+0.18(+0.43%)
Nov 29, 2007	42.41	42.41	41.75	41.98	194,423	-0.29(-0.69%)
Nov 28, 2007	41.51	42.38	41.47	42.27	90,953	+1.05(+2.54%)
Nov 27, 2007	40.15	41.27	40.15	41.22	98,295	+0.75(+1.85%)
Nov 26, 2007	41.18	41.35	40.47	40.47	476,904	-0.68(-1.65%)
Nov 23, 2007	41.06	41.24	40.92	41.15	70,945	+0.66(+1.63%)
Nov 21, 2007	40.53	40.78	40.19	40.49	83,389	-0.79(-1.90%)
Nov 20, 2007	41.04	41.44	40.80	41.28	105,896	+0.89(+2.21%)
Nov 19, 2007	41.48	41.68	40.26	40.38	110,422	-1.15(-2.78%)
Nov 16, 2007	41.47	41.58	41.09	41.54	150,543	+0.27(+0.64%)
Nov 15, 2007	41.93	41.93	41.06	41.27	116,728	-0.67(-1.59%)
Nov 14, 2007	42.38	42.49	41.90	41.94	84,126	-0.22(-0.53%)
Nov 13, 2007	41.50	42.21	41.50	42.16	152,841	+1.26(+3.07%)
Nov 12, 2007	41.04	41.42	40.79	40.90	133,016	-0.46(-1.10%)
Nov 09, 2007	42.19	42.49	41.29	41.36	184,361	-1.03(-2.43%)
Nov 08, 2007	42.48	42.82	41.89	42.39	199,617	+0.16(+0.39%)
Nov 07, 2007	42.95	43.05	42.22	42.22	190,577	-0.98(-2.26%)
Nov 06, 2007	43.04	43.20	42.83	43.20	188,916	+0.57(+1.35%)
Nov 05, 2007	41.68	42.77	41.68	42.63	90,657	-0.60(-1.39%)
Nov 02, 2007	43.20	43.23	42.84	43.23	160,136	+0.12(+0.27%)
Nov 01, 2007	43.53	43.55	43.11	43.11	95,196	-1.14(-2.58%)
Oct 31, 2007	43.93	44.45	43.88	44.25	127,297	+0.56(+1.29%)
Oct 30, 2007	43.70	43.83	43.61	43.69	93,166	-0.31(-0.70%)
Oct 29, 2007	43.84	44.01	43.72	44.00	68,076	+0.50(+1.15%)
Oct 26, 2007	43.27	43.56	43.16	43.50	102,206	+0.79(+1.84%)
Oct 25, 2007	42.71	42.76	42.39	42.71	151,280	+0.19(+0.45%)
Oct 24, 2007	42.48	42.57	41.98	42.52	133,201	-0.11(-0.25%)
Oct 23, 2007	42.67	42.69	42.30	42.63	566,196	+0.46(+1.08%)
Oct 22, 2007	41.85	42.19	41.22	42.18	103,313	+0.09(+0.22%)
Oct 19, 2007	42.86	42.86	42.08	42.08	102,391	-0.89(-2.08%)
Oct 18, 2007	42.85	43.18	42.81	42.98	132,647	-0.05(-0.12%)
Oct 17, 2007	43.23	43.23	42.71	43.03	71,397	+0.36(+0.84%)
Oct 16, 2007	42.89	42.89	42.56	42.67	81,728	-0.58(-1.34%)
Oct 15, 2007	43.53	43.63	43.04	43.25	94,827	-0.38(-0.87%)
Oct 12, 2007	43.44	43.77	43.43	43.63	1,199,916	+0.25(+0.57%)
Oct 11, 2007	43.91	43.91	43.31	43.38	130,802	+0.15(+0.34%)
Oct 10, 2007	43.17	43.28	43.02	43.24	49,812	-0.14(-0.31%)
Oct 09, 2007	42.98	43.44	42.98	43.37	186,702	+0.46(+1.07%)
Oct 08, 2007	42.37	43.84	42.28	42.91	306,805	-0.40(-0.91%)
Oct 05, 2007	43.15	43.48	43.15	43.31	75,271	+0.33(+0.77%)
Oct 04, 2007	42.90	43.06	42.80	42.98	100,177	+0.25(+0.60%)
Oct 03, 2007	42.80	42.93	42.64	42.72	41,879	-0.10(-0.23%)
Oct 02, 2007	42.90	42.99	42.65	42.82	102,385	-0.18(-0.41%)

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.