Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.25	36.03	35.11	35.47	624,895	-0.14(-0.40%)
Dec 28, 2007	35.36	35.96	35.21	35.61	1,432,737	+0.09(+0.26%)
Dec 27, 2007	35.98	36.25	35.46	35.52	1,296,221	-0.77(-2.12%)
Dec 26, 2007	36.23	36.58	35.39	36.28	965,704	-0.15(-0.41%)
Dec 24, 2007	35.68	36.68	35.68	36.43	432,805	+0.31(+0.86%)
Dec 21, 2007	35.42	36.67	35.42	36.13	1,477,156	+0.38(+1.05%)
Dec 20, 2007	34.64	35.83	34.63	35.75	2,850,849	+1.57(+4.60%)
Dec 19, 2007	34.25	34.95	34.16	34.18	2,599,024	-0.37(-1.06%)
Dec 18, 2007	34.60	34.76	33.90	34.55	1,532,202	+0.36(+1.05%)
Dec 17, 2007	34.04	34.70	33.92	34.19	1,533,819	-0.28(-0.80%)
Dec 14, 2007	34.64	34.86	34.23	34.46	974,017	-0.57(-1.62%)
Dec 13, 2007	34.49	35.10	33.96	35.03	1,807,673	+0.39(+1.13%)
Dec 12, 2007	35.89	36.05	34.43	34.64	2,573,860	-0.71(-2.01%)
Dec 11, 2007	36.00	36.74	35.06	35.35	2,212,808	-0.73(-2.02%)
Dec 10, 2007	35.26	36.29	35.11	36.08	1,614,413	+0.93(+2.64%)
Dec 07, 2007	34.86	35.40	34.82	35.15	1,384,562	-0.07(-0.19%)
Dec 06, 2007	33.79	35.29	33.79	35.21	1,968,385	+1.34(+3.95%)
Dec 05, 2007	33.79	34.30	33.50	33.88	2,288,611	+0.30(+0.90%)
Dec 04, 2007	33.08	33.94	33.08	33.58	1,581,505	-0.21(-0.62%)
Dec 03, 2007	33.43	34.01	33.43	33.79	1,946,606	-0.11(-0.32%)
Nov 30, 2007	32.87	33.92	32.87	33.89	1,722,145	+1.04(+3.15%)
Nov 29, 2007	32.65	33.08	32.16	32.86	1,608,190	-0.34(-1.03%)
Nov 28, 2007	32.51	33.24	32.38	33.20	2,404,786	+0.87(+2.69%)
Nov 27, 2007	31.75	32.33	31.47	32.33	2,140,168	+0.87(+2.76%)
Nov 26, 2007	31.84	32.01	31.24	31.46	1,832,205	-0.37(-1.16%)
Nov 23, 2007	31.76	32.01	31.55	31.83	724,038	-0.06(-0.18%)
Nov 21, 2007	32.42	32.66	31.80	31.89	2,233,207	-1.34(-4.02%)
Nov 20, 2007	33.33	33.57	32.63	33.23	1,699,610	+0.04(+0.13%)
Nov 19, 2007	32.77	33.27	32.26	33.18	2,451,153	-0.24(-0.73%)
Nov 16, 2007	32.77	33.47	32.57	33.43	1,680,468	+0.28(+0.83%)
Nov 15, 2007	32.16	33.59	32.07	33.15	1,787,413	+0.64(+1.98%)
Nov 14, 2007	33.42	33.51	32.47	32.51	1,731,242	-1.09(-3.26%)
Nov 13, 2007	31.94	33.66	31.91	33.60	1,795,826	+2.01(+6.38%)
Nov 12, 2007	31.72	32.50	31.23	31.59	2,375,250	-0.23(-0.74%)
Nov 09, 2007	32.57	32.61	31.69	31.82	1,806,955	-1.08(-3.28%)
Nov 08, 2007	33.13	33.21	32.29	32.90	2,428,581	+0.08(+0.23%)
Nov 07, 2007	34.17	34.17	32.79	32.82	1,511,980	-1.03(-3.04%)
Nov 06, 2007	34.20	34.21	33.34	33.85	1,075,677	-0.08(-0.25%)
Nov 05, 2007	34.30	34.30	33.48	33.94	1,015,506	-0.25(-0.73%)
Nov 02, 2007	35.11	35.16	33.71	34.19	1,795,707	-0.70(-2.01%)
Nov 01, 2007	34.98	35.43	34.63	34.89	2,140,426	-0.94(-2.64%)
Oct 31, 2007	35.52	35.94	35.16	35.83	1,772,521	+0.15(+0.42%)
Oct 30, 2007	35.61	35.82	35.54	35.68	901,323	-0.08(-0.23%)
Oct 29, 2007	35.32	35.84	35.13	35.77	5,768,018	+0.60(+1.71%)
Oct 26, 2007	34.91	35.16	34.37	35.16	1,461,001	+0.44(+1.28%)
Oct 25, 2007	35.16	35.22	34.32	34.72	2,950,603	-0.58(-1.63%)
Oct 24, 2007	35.26	35.97	35.16	35.30	2,936,123	-0.64(-1.77%)
Oct 23, 2007	35.54	36.35	35.20	35.93	5,246,993	+0.62(+1.75%)
Oct 22, 2007	33.64	36.01	33.33	35.31	10,448,393	+2.52(+7.67%)
Oct 19, 2007	33.11	33.41	32.59	32.80	1,254,577	-0.52(-1.56%)
Oct 18, 2007	33.55	33.65	32.69	33.32	1,607,353	-0.23(-0.70%)
Oct 17, 2007	33.85	33.93	33.03	33.55	1,256,253	+0.15(+0.45%)
Oct 16, 2007	33.59	33.62	33.01	33.40	2,040,663	-0.24(-0.72%)
Oct 15, 2007	34.40	34.45	33.54	33.64	1,511,380	-0.91(-2.64%)
Oct 12, 2007	34.77	35.01	34.46	34.55	1,684,811	-0.06(-0.17%)
Oct 11, 2007	35.26	35.51	34.54	34.61	1,290,118	-0.57(-1.62%)
Oct 10, 2007	35.06	35.92	34.95	35.18	3,547,975	+0.63(+1.81%)
Oct 09, 2007	33.55	34.55	33.43	34.55	1,862,002	+1.09(+3.25%)
Oct 08, 2007	32.92	33.53	32.81	33.47	1,051,504	+0.54(+1.65%)
Oct 05, 2007	32.42	33.20	32.42	32.92	1,889,286	+0.64(+1.99%)
Oct 04, 2007	32.74	32.89	32.23	32.28	1,201,446	-0.52(-1.58%)
Oct 03, 2007	33.54	33.65	32.68	32.80	1,433,955	-0.53(-1.60%)
Oct 02, 2007	33.44	33.91	33.19	33.33	1,250,269	+0.14(+0.43%)

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.