Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.65	38.05	37.62	37.82	110,892	-0.12(-0.33%)
Dec 28, 2007	38.28	38.29	37.79	37.95	60,054	-0.03(-0.08%)
Dec 27, 2007	38.59	38.59	37.95	37.98	35,973	-0.61(-1.59%)
Dec 26, 2007	38.67	38.67	38.45	38.59	68,973	-0.24(-0.61%)
Dec 24, 2007	38.51	38.84	38.47	38.82	43,554	+0.46(+1.19%)
Dec 21, 2007	38.38	38.43	38.11	38.37	115,054	+0.46(+1.22%)
Dec 20, 2007	38.02	38.06	37.52	37.90	71,202	+0.03(+0.07%)
Dec 19, 2007	38.05	38.18	37.72	37.87	57,527	+0.03(+0.09%)
Dec 18, 2007	37.75	38.06	37.50	37.84	33,446	+0.17(+0.45%)
Dec 17, 2007	38.39	38.39	37.63	37.67	283,771	-1.00(-2.57%)
Dec 14, 2007	38.95	39.17	38.67	38.67	31,364	-0.75(-1.91%)
Dec 13, 2007	39.18	39.44	38.92	39.42	48,013	+0.05(+0.14%)
Dec 12, 2007	39.15	40.27	38.99	39.37	105,986	+0.02(+0.05%)
Dec 11, 2007	40.73	40.75	39.31	39.35	40,283	-1.26(-3.11%)
Dec 10, 2007	40.40	40.68	40.29	40.61	57,081	+0.38(+0.95%)
Dec 07, 2007	40.42	40.44	40.23	40.23	34,189	+0.03(+0.08%)
Dec 06, 2007	39.78	40.20	39.62	40.20	10,554	+0.50(+1.25%)
Dec 05, 2007	39.48	39.70	39.39	39.70	32,702	+0.63(+1.62%)
Dec 04, 2007	39.16	39.25	38.93	39.07	50,094	-0.29(-0.73%)
Dec 03, 2007	39.62	39.62	39.21	39.35	46,229	-0.22(-0.54%)
Nov 30, 2007	39.63	39.72	39.35	39.57	26,310	+0.51(+1.31%)
Nov 29, 2007	38.76	39.11	38.65	39.06	39,094	+0.08(+0.21%)
Nov 28, 2007	37.70	39.02	37.70	38.98	30,919	+1.20(+3.17%)
Nov 27, 2007	37.41	37.85	37.37	37.78	67,783	+0.50(+1.35%)
Nov 26, 2007	38.16	38.26	37.27	37.28	24,527	-0.87(-2.28%)
Nov 23, 2007	37.85	38.22	37.85	38.14	12,783	+0.59(+1.56%)
Nov 21, 2007	37.67	38.02	37.52	37.56	46,824	-0.63(-1.66%)
Nov 20, 2007	37.89	38.38	37.61	38.19	62,135	+0.20(+0.51%)
Nov 19, 2007	38.49	38.49	37.89	38.00	55,148	-0.70(-1.81%)
Nov 16, 2007	39.35	39.35	38.30	38.70	30,481	+0.05(+0.12%)
Nov 15, 2007	38.98	39.16	38.47	38.65	60,648	-0.57(-1.46%)
Nov 14, 2007	39.29	39.76	39.17	39.22	27,500	-0.11(-0.29%)
Nov 13, 2007	38.74	39.44	38.70	39.33	39,243	+0.96(+2.51%)
Nov 12, 2007	38.28	39.00	38.28	38.37	58,344	-0.23(-0.59%)
Nov 09, 2007	38.60	39.23	38.51	38.60	121,743	-0.36(-0.93%)
Nov 08, 2007	39.05	39.21	38.51	38.96	104,500	+0.09(+0.24%)
Nov 07, 2007	39.59	39.68	38.83	38.87	114,608	-1.20(-2.99%)
Nov 06, 2007	39.83	40.07	39.47	40.07	42,067	+0.37(+0.93%)
Nov 05, 2007	39.86	39.86	39.33	39.70	51,135	-0.22(-0.55%)
Nov 02, 2007	39.78	40.04	39.61	39.92	67,635	-0.27(-0.66%)
Nov 01, 2007	40.96	40.96	40.08	40.18	57,081	-1.04(-2.53%)
Oct 31, 2007	41.13	41.42	40.93	41.22	65,256	+0.37(+0.91%)
Oct 30, 2007	40.95	41.10	40.85	40.85	62,432	-0.26(-0.64%)
Oct 29, 2007	40.94	41.15	40.94	41.12	37,310	+0.25(+0.61%)
Oct 26, 2007	40.46	40.87	40.40	40.87	42,216	+0.57(+1.40%)
Oct 25, 2007	40.23	40.53	39.93	40.30	69,121	+0.40(+0.99%)
Oct 24, 2007	40.14	40.23	39.52	39.91	134,230	-0.35(-0.87%)
Oct 23, 2007	40.26	40.28	39.91	40.26	24,527	+0.26(+0.64%)
Oct 22, 2007	39.49	40.07	39.35	40.00	70,756	+0.08(+0.20%)
Oct 19, 2007	40.57	40.66	39.89	39.92	49,351	-0.87(-2.13%)
Oct 18, 2007	40.57	40.81	40.57	40.79	33,446	-0.06(-0.15%)
Oct 17, 2007	41.23	41.27	40.47	40.85	22,000	-0.07(-0.16%)
Oct 16, 2007	41.04	41.16	40.84	40.92	46,675	-0.28(-0.67%)
Oct 15, 2007	43.12	43.56	41.13	41.19	38,351	-0.59(-1.42%)
Oct 12, 2007	41.77	41.99	41.76	41.78	56,932	+0.03(+0.06%)
Oct 11, 2007	42.13	42.28	41.58	41.76	109,405	-0.09(-0.21%)
Oct 10, 2007	41.95	41.97	41.78	41.84	25,121	-0.14(-0.33%)
Oct 09, 2007	41.76	41.99	41.61	41.98	35,527	+0.43(+1.05%)
Oct 08, 2007	41.72	41.76	41.55	41.55	19,027	-0.31(-0.74%)
Oct 05, 2007	41.76	42.01	41.62	41.86	101,824	+0.39(+0.93%)
Oct 04, 2007	41.52	41.52	41.39	41.47	6,391	+0.05(+0.12%)
Oct 03, 2007	41.40	41.54	41.33	41.43	20,067	-0.06(-0.15%)
Oct 02, 2007	41.51	41.51	41.33	41.49	36,270	+0.05(+0.13%)

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.