Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.85	39.50	38.55	39.20	361,893	+0.28(+0.71%)
Dec 28, 2007	39.39	39.39	38.69	38.92	276,562	-0.05(-0.14%)
Dec 27, 2007	39.63	39.82	38.91	38.98	1,007,329	-1.01(-2.53%)
Dec 26, 2007	39.47	40.04	39.37	39.99	630,520	+0.15(+0.38%)
Dec 24, 2007	39.79	40.06	39.57	39.83	156,618	+0.28(+0.70%)
Dec 21, 2007	39.08	39.60	39.01	39.56	1,009,929	+0.97(+2.50%)
Dec 20, 2007	38.62	38.62	37.80	38.59	1,330,214	+0.34(+0.90%)
Dec 19, 2007	38.04	38.58	37.77	38.25	744,563	+0.43(+1.13%)
Dec 18, 2007	38.45	38.47	37.21	37.82	1,738,307	-0.33(-0.85%)
Dec 17, 2007	38.57	38.88	38.13	38.14	992,831	-0.56(-1.44%)
Dec 14, 2007	38.43	39.46	38.43	38.70	740,414	-0.10(-0.26%)
Dec 13, 2007	38.50	38.83	37.77	38.80	1,349,399	+0.03(+0.08%)
Dec 12, 2007	39.84	39.84	38.08	38.77	2,847,326	+0.33(+0.86%)
Dec 11, 2007	40.45	40.66	38.41	38.44	1,995,582	-1.91(-4.73%)
Dec 10, 2007	39.65	40.52	39.65	40.35	2,257,657	+0.85(+2.15%)
Dec 07, 2007	39.58	39.91	39.28	39.50	1,043,059	+0.10(+0.25%)
Dec 06, 2007	38.13	39.47	38.07	39.40	1,176,597	+1.09(+2.84%)
Dec 05, 2007	38.28	38.52	37.86	38.31	1,212,228	+0.67(+1.79%)
Dec 04, 2007	37.90	38.05	37.64	37.64	2,192,921	-0.87(-2.25%)
Dec 03, 2007	38.81	38.89	38.30	38.50	861,663	-0.57(-1.47%)
Nov 30, 2007	39.59	43.70	38.67	39.08	2,086,551	+0.57(+1.49%)
Nov 29, 2007	38.60	38.91	38.19	38.50	2,439,335	-0.62(-1.59%)
Nov 28, 2007	37.18	39.14	37.18	39.12	1,267,436	+2.25(+6.11%)
Nov 27, 2007	36.51	37.06	36.14	36.87	2,214,065	+0.71(+1.97%)
Nov 26, 2007	37.77	37.77	36.09	36.16	1,235,329	-1.27(-3.40%)
Nov 23, 2007	36.97	37.57	36.86	37.43	760,252	+1.03(+2.84%)
Nov 21, 2007	36.88	36.94	35.84	36.39	994,919	-0.69(-1.86%)
Nov 20, 2007	37.53	37.97	36.28	37.08	1,656,555	-0.29(-0.78%)
Nov 19, 2007	37.93	38.12	37.12	37.37	1,489,312	-0.90(-2.34%)
Nov 16, 2007	38.59	38.67	37.83	38.27	2,238,863	-0.31(-0.81%)
Nov 15, 2007	39.25	39.54	38.00	38.59	1,722,152	-0.97(-2.44%)
Nov 14, 2007	39.91	40.14	39.26	39.55	2,890,266	+0.59(+1.51%)
Nov 13, 2007	38.00	39.07	37.57	38.96	2,573,896	+1.88(+5.06%)
Nov 12, 2007	37.43	38.30	37.08	37.08	2,545,966	-0.65(-1.73%)
Nov 09, 2007	37.70	38.62	36.78	37.73	3,654,852	-0.11(-0.30%)
Nov 08, 2007	37.94	38.54	36.70	37.85	2,319,391	-0.14(-0.36%)
Nov 07, 2007	38.33	39.24	37.94	37.99	3,267,717	-1.60(-4.05%)
Nov 06, 2007	39.02	39.59	38.48	39.59	2,851,503	+0.64(+1.63%)
Nov 05, 2007	38.03	39.40	38.03	38.95	3,391,819	-0.89(-2.23%)
Nov 02, 2007	40.39	40.40	39.02	39.84	3,711,730	-0.66(-1.63%)
Nov 01, 2007	41.20	41.27	40.32	40.50	1,856,844	-1.56(-3.72%)
Oct 31, 2007	41.66	42.29	41.17	42.06	1,332,302	+0.67(+1.61%)
Oct 30, 2007	41.63	41.89	41.20	41.40	1,336,217	-0.47(-1.12%)
Oct 29, 2007	41.39	41.92	41.21	41.86	866,884	+0.54(+1.32%)
Oct 26, 2007	41.11	41.32	40.42	41.32	2,042,437	+1.21(+3.02%)
Oct 25, 2007	40.32	40.53	39.70	40.11	1,871,070	-0.21(-0.53%)
Oct 24, 2007	40.13	40.59	39.05	40.32	5,811,464	-0.08(-0.19%)
Oct 23, 2007	40.18	40.47	39.58	40.40	1,930,455	+0.61(+1.52%)
Oct 22, 2007	38.88	39.98	38.87	39.80	1,578,846	+0.48(+1.23%)
Oct 19, 2007	40.49	40.52	39.25	39.31	2,141,629	-1.26(-3.10%)
Oct 18, 2007	40.27	40.82	40.05	40.57	802,931	-0.31(-0.75%)
Oct 17, 2007	41.03	41.27	40.04	40.88	2,065,669	+0.10(+0.24%)
Oct 16, 2007	40.88	41.00	40.42	40.78	1,230,108	-0.49(-1.19%)
Oct 15, 2007	40.99	42.03	40.95	41.27	751,638	-0.97(-2.30%)
Oct 12, 2007	41.86	42.24	41.78	42.24	182,460	+0.44(+1.04%)
Oct 11, 2007	42.65	42.75	41.37	41.80	712,875	-0.64(-1.52%)
Oct 10, 2007	42.48	42.53	42.15	42.45	302,012	-0.17(-0.40%)
Oct 09, 2007	41.95	42.63	41.68	42.62	496,611	+0.86(+2.05%)
Oct 08, 2007	41.97	42.11	41.72	41.76	351,375	-0.51(-1.21%)
Oct 05, 2007	41.80	42.27	41.60	42.27	1,562,009	+0.97(+2.36%)
Oct 04, 2007	41.66	41.73	41.18	41.30	533,677	-0.12(-0.30%)
Oct 03, 2007	41.34	41.79	41.24	41.42	617,207	-0.04(-0.09%)
Oct 02, 2007	41.04	41.46	40.95	41.46	530,023	+0.61(+1.50%)

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.