Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	34.36	34.47	33.75	33.85	14,594,389	-0.50(-1.46%)
Dec 28, 2007	34.63	34.96	34.32	34.35	10,915,383	+0.07(+0.20%)
Dec 27, 2007	34.53	34.83	34.22	34.29	13,051,558	-0.35(-1.02%)
Dec 26, 2007	34.51	35.02	34.13	34.64	14,359,064	-0.89(-2.50%)
Dec 24, 2007	34.54	35.70	34.35	35.53	8,911,397	+1.21(+3.53%)
Dec 21, 2007	34.25	34.79	33.77	34.31	17,725,178	+0.32(+0.94%)
Dec 20, 2007	35.24	35.24	33.07	33.99	27,468,938	-0.92(-2.64%)
Dec 19, 2007	35.85	36.05	34.88	34.92	17,775,822	-0.98(-2.72%)
Dec 18, 2007	35.48	36.15	34.81	35.89	21,220,758	+0.74(+2.10%)
Dec 17, 2007	34.83	35.61	34.52	35.15	22,432,074	+0.24(+0.70%)
Dec 14, 2007	35.50	35.50	34.87	34.91	11,352,757	-0.64(-1.79%)
Dec 13, 2007	35.90	36.54	34.80	35.55	16,351,358	-0.46(-1.28%)
Dec 12, 2007	36.73	36.76	35.59	36.01	19,669,630	+0.09(+0.26%)
Dec 11, 2007	37.78	37.78	35.67	35.91	22,331,100	-1.73(-4.60%)
Dec 10, 2007	37.77	37.92	37.00	37.64	10,721,003	+0.06(+0.16%)
Dec 07, 2007	37.64	38.11	37.10	37.58	13,025,516	-0.04(-0.11%)
Dec 06, 2007	37.88	38.89	37.35	37.62	32,824,676	-3.09(-7.58%)
Dec 05, 2007	40.53	40.96	40.07	40.71	10,408,819	+0.47(+1.18%)
Dec 04, 2007	39.98	40.72	39.63	40.24	23,966,850	-0.06(-0.15%)
Dec 03, 2007	40.62	40.83	40.16	40.30	10,869,447	-0.30(-0.75%)
Nov 30, 2007	41.06	41.30	40.45	40.60	17,873,668	+0.36(+0.89%)
Nov 29, 2007	39.95	40.61	39.42	40.24	14,701,356	-0.09(-0.24%)
Nov 28, 2007	38.69	40.70	38.60	40.34	24,825,594	+1.75(+4.53%)
Nov 27, 2007	37.63	38.61	37.43	38.59	20,030,474	+1.21(+3.22%)
Nov 26, 2007	38.69	38.86	37.24	37.39	19,400,356	-1.32(-3.41%)
Nov 23, 2007	36.55	38.71	36.54	38.71	20,058,972	+2.08(+5.67%)
Nov 21, 2007	34.70	36.94	34.51	36.63	36,042,912	+1.63(+4.66%)
Nov 20, 2007	35.30	36.68	34.02	35.00	38,523,304	-1.50(-4.10%)
Nov 19, 2007	36.56	36.70	35.82	36.49	13,326,491	+0.01(+0.04%)
Nov 16, 2007	37.14	37.16	36.04	36.48	20,148,142	-0.76(-2.04%)
Nov 15, 2007	38.20	38.25	36.98	37.24	18,197,998	-1.20(-3.12%)
Nov 14, 2007	40.24	40.46	38.25	38.44	16,357,004	-1.92(-4.75%)
Nov 13, 2007	39.40	40.37	39.19	40.35	13,556,036	+2.01(+5.24%)
Nov 12, 2007	37.92	39.20	37.91	38.34	14,775,579	+0.30(+0.78%)
Nov 09, 2007	39.27	39.27	37.64	38.04	18,935,058	-1.70(-4.28%)
Nov 08, 2007	40.56	41.06	38.77	39.74	15,783,553	-0.08(-0.20%)
Nov 07, 2007	39.27	40.65	39.22	39.82	16,223,890	-0.08(-0.20%)
Nov 06, 2007	39.24	39.91	38.77	39.91	20,508,238	+0.70(+1.78%)
Nov 05, 2007	39.61	39.84	38.93	39.21	15,641,492	-0.96(-2.39%)
Nov 02, 2007	39.71	40.33	38.79	40.17	18,709,228	+0.58(+1.47%)
Nov 01, 2007	41.16	41.16	39.45	39.59	21,759,256	-1.96(-4.71%)
Oct 31, 2007	42.55	42.62	40.86	41.54	18,603,860	-1.01(-2.37%)
Oct 30, 2007	42.59	42.82	42.34	42.55	8,645,220	+0.24(+0.58%)
Oct 29, 2007	42.74	43.24	42.18	42.31	11,990,732	-0.37(-0.86%)
Oct 26, 2007	42.65	42.73	41.84	42.67	9,281,799	+0.49(+1.16%)
Oct 25, 2007	41.98	42.79	41.48	42.19	13,167,148	+0.41(+0.99%)
Oct 24, 2007	41.27	41.92	40.86	41.77	12,921,687	+0.23(+0.55%)
Oct 23, 2007	41.77	42.23	40.65	41.54	12,367,215	-0.13(-0.31%)
Oct 22, 2007	40.96	41.95	40.62	41.67	11,613,068	+0.53(+1.28%)
Oct 19, 2007	42.23	42.70	41.06	41.14	14,566,228	-1.28(-3.02%)
Oct 18, 2007	42.60	42.71	42.32	42.42	9,311,339	-0.51(-1.20%)
Oct 17, 2007	43.53	43.66	42.38	42.94	11,288,895	-0.16(-0.38%)
Oct 16, 2007	43.07	43.33	42.54	43.10	8,096,816	+0.01(+0.02%)
Oct 15, 2007	43.43	43.57	42.57	43.09	10,775,914	-0.35(-0.81%)
Oct 12, 2007	44.01	44.08	43.20	43.45	7,523,896	-0.30(-0.70%)
Oct 11, 2007	43.67	45.23	43.52	43.75	15,110,644	-0.78(-1.75%)
Oct 10, 2007	43.85	44.81	43.84	44.53	11,256,170	+0.01(+0.03%)
Oct 09, 2007	44.96	45.08	44.00	44.52	7,399,533	-0.38(-0.84%)
Oct 08, 2007	45.60	45.60	44.72	44.90	4,800,848	-0.85(-1.86%)
Oct 05, 2007	44.48	46.38	44.20	45.75	11,422,661	+1.61(+3.65%)
Oct 04, 2007	44.62	44.74	44.00	44.14	4,308,652	-0.36(-0.81%)
Oct 03, 2007	43.93	45.00	43.78	44.50	7,967,580	+0.27(+0.61%)
Oct 02, 2007	44.14	44.23	43.64	44.23	5,934,809	+0.22(+0.51%)

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.