Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.56	37.98	37.54	37.70	3,657,664	+0.03(+0.08%)
Dec 28, 2007	38.00	38.06	37.42	37.67	3,387,515	+0.12(+0.31%)
Dec 27, 2007	37.98	38.15	37.54	37.56	3,449,709	-0.56(-1.48%)
Dec 26, 2007	37.88	38.22	37.68	38.12	3,454,542	-0.03(-0.08%)
Dec 24, 2007	37.41	38.22	37.41	38.15	2,303,736	+0.69(+1.85%)
Dec 21, 2007	36.47	37.50	36.39	37.46	8,400,560	+1.34(+3.72%)
Dec 20, 2007	36.53	36.71	35.77	36.12	4,643,926	-0.22(-0.62%)
Dec 19, 2007	37.02	37.02	36.02	36.34	7,423,072	-0.75(-2.02%)
Dec 18, 2007	37.31	37.50	36.54	37.09	4,826,216	-0.02(-0.06%)
Dec 17, 2007	37.15	37.71	37.05	37.11	5,209,094	-0.12(-0.33%)
Dec 14, 2007	37.54	37.88	37.21	37.23	4,271,964	-0.55(-1.45%)
Dec 13, 2007	37.47	37.85	37.13	37.78	5,567,070	+0.06(+0.15%)
Dec 12, 2007	38.69	38.69	37.02	37.73	12,161,073	-0.19(-0.50%)
Dec 11, 2007	39.14	40.06	37.83	37.91	7,658,744	-1.19(-3.05%)
Dec 10, 2007	38.88	39.30	38.35	39.10	5,478,486	+1.23(+3.26%)
Dec 07, 2007	38.19	38.43	37.76	37.87	3,421,757	-0.30(-0.78%)
Dec 06, 2007	37.22	38.23	37.22	38.17	4,450,236	+0.78(+2.09%)
Dec 05, 2007	36.87	37.48	36.84	37.39	5,241,818	+0.79(+2.15%)
Dec 04, 2007	36.74	37.18	36.50	36.60	5,846,444	-0.43(-1.17%)
Dec 03, 2007	36.60	37.17	36.28	37.03	5,335,241	+0.13(+0.35%)
Nov 30, 2007	37.38	37.81	36.67	36.90	7,936,857	-0.11(-0.29%)
Nov 29, 2007	37.20	37.20	36.49	37.01	4,677,535	-0.38(-1.02%)
Nov 28, 2007	36.63	37.55	36.58	37.39	9,270,689	+0.74(+2.01%)
Nov 27, 2007	35.92	37.05	35.66	36.66	9,187,587	+1.00(+2.79%)
Nov 26, 2007	36.17	36.34	35.58	35.66	8,547,261	-0.50(-1.38%)
Nov 23, 2007	35.75	36.40	35.55	36.16	3,256,263	+0.63(+1.77%)
Nov 21, 2007	36.32	36.38	35.30	35.53	9,635,775	-1.17(-3.19%)
Nov 20, 2007	37.11	37.42	36.35	36.70	9,930,330	-0.26(-0.70%)
Nov 19, 2007	37.83	37.83	36.84	36.96	7,678,469	-1.04(-2.74%)
Nov 16, 2007	38.98	39.44	37.57	38.00	8,158,509	-0.41(-1.07%)
Nov 15, 2007	38.95	39.41	38.19	38.41	7,260,552	-0.53(-1.37%)
Nov 14, 2007	39.69	39.88	38.87	38.95	5,084,166	-0.51(-1.30%)
Nov 13, 2007	38.79	39.51	38.56	39.46	4,374,189	+1.07(+2.78%)
Nov 12, 2007	38.15	39.32	38.15	38.39	4,608,312	+0.04(+0.09%)
Nov 09, 2007	37.47	39.01	37.22	38.35	6,582,597	+0.46(+1.22%)
Nov 08, 2007	36.87	37.93	36.81	37.89	9,285,921	+1.20(+3.27%)
Nov 07, 2007	37.54	37.54	36.63	36.69	8,248,968	-0.32(-0.88%)
Nov 06, 2007	36.65	37.05	36.37	37.02	5,186,445	+0.40(+1.08%)
Nov 05, 2007	36.29	37.21	36.29	36.62	7,107,076	-0.38(-1.01%)
Nov 02, 2007	37.19	37.28	36.25	37.00	11,242,712	-0.17(-0.45%)
Nov 01, 2007	37.46	37.54	37.04	37.16	6,884,322	-0.66(-1.76%)
Oct 31, 2007	37.38	38.19	37.32	37.83	8,939,395	+0.52(+1.39%)
Oct 30, 2007	37.39	37.89	37.30	37.31	5,320,056	-0.29(-0.77%)
Oct 29, 2007	37.90	38.06	37.49	37.60	5,479,641	-0.25(-0.67%)
Oct 26, 2007	38.22	38.55	37.53	37.85	6,138,622	+0.06(+0.15%)
Oct 25, 2007	38.33	38.55	37.41	37.79	6,281,779	-0.48(-1.24%)
Oct 24, 2007	38.45	38.45	37.03	38.27	8,845,611	-0.25(-0.66%)
Oct 23, 2007	39.44	39.49	38.31	38.52	7,415,164	-0.79(-2.00%)
Oct 22, 2007	39.06	39.67	38.79	39.31	5,363,692	-0.03(-0.07%)
Oct 19, 2007	39.77	39.83	39.00	39.33	12,040,234	-0.77(-1.91%)
Oct 18, 2007	40.61	40.82	39.57	40.10	11,665,502	-1.47(-3.53%)
Oct 17, 2007	41.90	41.92	41.01	41.57	4,764,556	+0.04(+0.10%)
Oct 16, 2007	42.09	42.10	41.41	41.52	4,592,919	-0.76(-1.79%)
Oct 15, 2007	42.55	42.75	41.98	42.28	4,293,697	-0.17(-0.41%)
Oct 12, 2007	42.16	42.66	42.10	42.45	3,050,281	+0.36(+0.86%)
Oct 11, 2007	42.38	42.55	41.94	42.09	3,195,164	-0.15(-0.36%)
Oct 10, 2007	42.34	42.59	42.11	42.24	3,019,233	-0.22(-0.53%)
Oct 09, 2007	42.37	42.50	42.09	42.47	3,573,901	+0.30(+0.70%)
Oct 08, 2007	42.16	42.41	42.01	42.17	2,770,804	-0.30(-0.71%)
Oct 05, 2007	42.50	42.76	42.34	42.48	3,232,705	+0.28(+0.67%)
Oct 04, 2007	42.26	42.47	42.13	42.19	2,489,083	+0.14(+0.33%)
Oct 03, 2007	41.98	42.35	41.87	42.06	2,828,617	-0.03(-0.07%)
Oct 02, 2007	42.29	42.66	41.97	42.09	3,570,023	-0.04(-0.09%)

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.