Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.08	36.08	35.14	35.32	3,135,093	-0.38(-1.05%)
Dec 28, 2007	35.57	35.84	35.46	35.70	4,109,525	-0.04(-0.11%)
Dec 27, 2007	35.59	35.95	35.48	35.73	3,334,574	+0.18(+0.50%)
Dec 26, 2007	35.36	35.68	35.33	35.56	2,766,357	+0.11(+0.30%)
Dec 24, 2007	35.28	35.46	35.08	35.45	1,599,339	+0.03(+0.08%)
Dec 21, 2007	35.56	35.68	35.32	35.42	9,175,296	+0.36(+1.02%)
Dec 20, 2007	35.02	35.12	34.86	35.06	4,681,145	+0.05(+0.15%)
Dec 19, 2007	35.14	35.41	34.80	35.01	6,833,389	-0.42(-1.20%)
Dec 18, 2007	35.67	35.83	35.03	35.43	4,017,886	+0.07(+0.19%)
Dec 17, 2007	35.64	35.66	35.27	35.37	5,608,125	-0.44(-1.23%)
Dec 14, 2007	36.07	36.24	35.73	35.81	6,023,546	-0.45(-1.25%)
Dec 13, 2007	36.20	36.42	35.87	36.26	5,628,191	-0.47(-1.29%)
Dec 12, 2007	36.83	36.93	36.42	36.73	9,857,304	+0.77(+2.15%)
Dec 11, 2007	36.76	36.77	35.84	35.96	14,311,284	-0.43(-1.18%)
Dec 10, 2007	36.34	36.68	36.30	36.39	4,137,053	-0.01(-0.03%)
Dec 07, 2007	36.26	36.45	36.12	36.40	6,199,704	+0.34(+0.94%)
Dec 06, 2007	35.60	36.19	35.59	36.06	4,609,217	+0.50(+1.40%)
Dec 05, 2007	35.12	35.77	35.12	35.56	5,770,858	+0.64(+1.84%)
Dec 04, 2007	35.25	35.30	34.88	34.92	4,712,362	-0.48(-1.35%)
Dec 03, 2007	35.17	35.45	35.15	35.40	5,516,681	+0.29(+0.82%)
Nov 30, 2007	35.40	35.40	34.97	35.11	7,474,961	+0.20(+0.58%)
Nov 29, 2007	34.77	35.23	34.69	34.91	6,189,963	-0.08(-0.23%)
Nov 28, 2007	34.48	35.02	34.42	34.99	6,355,895	+0.83(+2.42%)
Nov 27, 2007	34.00	34.18	33.70	34.16	6,212,816	+0.14(+0.40%)
Nov 26, 2007	34.65	34.96	34.00	34.03	6,363,106	-0.39(-1.14%)
Nov 23, 2007	34.16	34.55	34.03	34.42	2,589,671	+0.10(+0.28%)
Nov 21, 2007	34.80	34.91	34.27	34.32	6,417,646	-0.34(-0.97%)
Nov 20, 2007	34.05	34.85	34.03	34.66	8,881,826	+0.72(+2.13%)
Nov 19, 2007	34.64	34.70	33.76	33.94	9,969,102	-1.03(-2.95%)
Nov 16, 2007	35.12	35.16	34.65	34.97	7,692,578	+0.54(+1.56%)
Nov 15, 2007	34.87	35.08	34.23	34.44	9,005,341	-1.08(-3.04%)
Nov 14, 2007	35.94	36.01	35.37	35.52	5,282,636	-0.03(-0.10%)
Nov 13, 2007	34.85	35.57	34.79	35.55	8,689,983	+0.74(+2.14%)
Nov 12, 2007	35.04	35.23	34.81	34.81	9,598,400	-1.46(-4.02%)
Nov 09, 2007	36.51	36.61	36.01	36.26	7,008,737	-0.85(-2.30%)
Nov 08, 2007	37.33	37.50	36.71	37.12	9,864,903	-0.36(-0.97%)
Nov 07, 2007	38.25	38.49	37.46	37.48	10,904,583	-0.99(-2.57%)
Nov 06, 2007	38.49	38.50	38.09	38.47	9,086,795	+0.44(+1.16%)
Nov 05, 2007	37.90	38.23	37.68	38.03	12,385,524	+0.19(+0.51%)
Nov 02, 2007	37.70	38.04	37.53	37.84	14,266,224	+0.96(+2.60%)
Nov 01, 2007	37.65	37.65	36.84	36.88	8,971,661	-0.77(-2.04%)
Oct 31, 2007	37.10	37.75	37.02	37.65	7,865,460	+0.66(+1.77%)
Oct 30, 2007	37.44	37.46	36.95	36.99	6,872,519	-0.76(-2.01%)
Oct 29, 2007	37.81	37.93	37.63	37.75	7,536,039	+0.20(+0.54%)
Oct 26, 2007	37.32	37.56	37.14	37.54	14,630,638	+0.93(+2.53%)
Oct 25, 2007	36.66	36.69	36.24	36.62	7,788,421	+0.14(+0.38%)
Oct 24, 2007	36.50	36.64	36.10	36.48	11,212,728	+0.06(+0.17%)
Oct 23, 2007	36.47	36.52	36.13	36.41	9,449,390	+0.75(+2.11%)
Oct 22, 2007	35.47	35.72	35.25	35.66	8,900,904	-0.47(-1.30%)
Oct 19, 2007	36.77	36.77	36.05	36.13	12,047,207	-0.56(-1.53%)
Oct 18, 2007	36.38	36.75	36.30	36.69	7,567,757	+0.17(+0.48%)
Oct 17, 2007	36.73	36.80	36.15	36.52	9,880,925	-0.32(-0.86%)
Oct 16, 2007	36.97	37.00	36.80	36.83	11,786,493	+0.19(+0.51%)
Oct 15, 2007	37.09	37.11	36.45	36.65	13,033,348	+0.24(+0.65%)
Oct 12, 2007	36.01	36.47	35.91	36.41	20,926,216	+1.74(+5.03%)
Oct 11, 2007	34.84	35.27	34.52	34.67	10,780,496	+0.23(+0.66%)
Oct 10, 2007	34.16	34.63	34.15	34.44	9,525,111	+0.08(+0.24%)
Oct 09, 2007	33.90	34.41	33.88	34.36	7,902,131	+0.73(+2.18%)
Oct 08, 2007	33.69	33.77	33.40	33.62	3,918,643	-0.27(-0.78%)
Oct 05, 2007	33.81	33.91	33.73	33.89	6,965,925	+0.49(+1.46%)
Oct 04, 2007	33.45	33.47	33.09	33.40	9,831,414	+0.76(+2.34%)
Oct 03, 2007	32.46	32.92	32.46	32.64	8,581,195	-0.54(-1.63%)
Oct 02, 2007	32.98	33.26	32.91	33.18	6,646,260	-0.42(-1.25%)

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.