Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.04	30.34	29.54	29.88	2,968,163	-0.13(-0.45%)
Dec 28, 2007	30.22	30.49	29.90	30.01	3,325,052	-0.19(-0.64%)
Dec 27, 2007	30.51	30.88	30.15	30.20	2,587,412	-0.54(-1.74%)
Dec 26, 2007	31.38	31.41	30.17	30.74	3,238,492	-0.84(-2.65%)
Dec 24, 2007	31.09	31.83	31.05	31.57	1,391,143	+0.49(+1.56%)
Dec 21, 2007	31.63	31.92	30.85	31.09	5,646,384	-0.12(-0.38%)
Dec 20, 2007	31.98	31.98	30.70	31.21	7,696,121	-0.60(-1.89%)
Dec 19, 2007	32.31	32.46	31.44	31.81	3,833,351	-0.24(-0.76%)
Dec 18, 2007	31.57	32.20	31.45	32.05	4,835,547	+0.78(+2.49%)
Dec 17, 2007	32.13	32.14	31.13	31.27	4,315,870	-0.93(-2.88%)
Dec 14, 2007	32.26	32.89	31.65	32.20	4,351,423	+0.02(+0.05%)
Dec 13, 2007	32.11	32.29	31.27	32.19	5,190,798	+0.05(+0.16%)
Dec 12, 2007	33.61	34.35	31.79	32.14	6,584,103	-0.67(-2.04%)
Dec 11, 2007	34.55	34.55	32.74	32.80	4,354,114	-1.48(-4.32%)
Dec 10, 2007	33.78	35.22	33.43	34.29	3,853,991	+0.87(+2.60%)
Dec 07, 2007	33.16	34.16	33.06	33.42	5,438,459	+0.38(+1.17%)
Dec 06, 2007	31.96	33.11	31.07	33.03	5,626,453	+1.30(+4.09%)
Dec 05, 2007	30.96	31.80	30.74	31.73	4,274,116	+1.26(+4.12%)
Dec 04, 2007	30.53	30.71	29.83	30.48	4,034,950	-0.18(-0.57%)
Dec 03, 2007	31.88	32.09	30.44	30.65	4,474,218	-0.86(-2.74%)
Nov 30, 2007	31.52	33.60	31.35	31.52	5,819,901	+0.92(+3.01%)
Nov 29, 2007	31.58	31.58	30.26	30.60	3,947,056	-1.03(-3.26%)
Nov 28, 2007	29.92	32.01	29.92	31.62	5,333,870	+2.01(+6.78%)
Nov 27, 2007	30.19	30.52	29.33	29.62	5,065,564	-0.35(-1.17%)
Nov 26, 2007	31.39	31.39	29.93	29.97	3,244,016	-1.20(-3.84%)
Nov 23, 2007	30.21	31.34	29.99	31.16	1,735,394	+1.21(+4.05%)
Nov 21, 2007	30.49	30.55	29.80	29.95	5,901,602	-0.73(-2.37%)
Nov 20, 2007	31.01	31.01	29.71	30.68	9,822,436	-0.21(-0.68%)
Nov 19, 2007	33.29	33.29	30.79	30.89	7,032,035	-1.00(-3.15%)
Nov 16, 2007	31.79	32.24	31.17	31.89	5,563,484	+0.22(+0.69%)
Nov 15, 2007	33.31	33.41	31.47	31.68	8,549,834	-1.63(-4.90%)
Nov 14, 2007	34.80	34.90	33.07	33.31	6,270,715	-1.37(-3.96%)
Nov 13, 2007	33.48	34.79	33.48	34.68	5,578,065	+1.54(+4.65%)
Nov 12, 2007	32.35	34.32	32.18	33.14	7,277,749	+0.80(+2.46%)
Nov 09, 2007	31.17	33.10	31.17	32.34	7,236,473	+0.51(+1.60%)
Nov 08, 2007	32.80	32.84	30.96	31.83	10,353,364	-0.80(-2.46%)
Nov 07, 2007	33.57	33.88	32.43	32.64	12,346,045	-1.76(-5.11%)
Nov 06, 2007	34.27	34.56	32.55	34.39	8,312,691	+0.15(+0.44%)
Nov 05, 2007	34.30	34.68	33.58	34.24	6,231,866	-0.11(-0.32%)
Nov 02, 2007	35.06	35.19	33.95	34.35	6,578,055	-0.81(-2.31%)
Nov 01, 2007	36.19	36.40	35.02	35.16	5,037,529	-1.42(-3.89%)
Oct 31, 2007	36.45	37.28	36.09	36.59	4,548,559	+0.39(+1.09%)
Oct 30, 2007	36.24	36.82	35.99	36.19	2,628,644	-0.03(-0.09%)
Oct 29, 2007	36.75	36.88	35.78	36.23	3,679,714	-0.08(-0.23%)
Oct 26, 2007	37.03	37.29	33.89	36.31	15,380,262	+0.05(+0.14%)
Oct 25, 2007	37.19	38.19	36.26	36.26	9,620,266	-2.18(-5.66%)
Oct 24, 2007	38.35	39.35	37.42	38.44	10,403,433	-1.21(-3.06%)
Oct 23, 2007	39.81	40.09	39.21	39.65	3,909,144	+0.54(+1.37%)
Oct 22, 2007	38.21	39.92	38.08	39.11	3,279,886	+0.32(+0.82%)
Oct 19, 2007	39.37	39.82	38.69	38.80	4,201,428	-0.62(-1.57%)
Oct 18, 2007	39.58	39.70	39.13	39.42	2,982,105	-0.17(-0.42%)
Oct 17, 2007	40.24	40.45	38.91	39.58	4,358,683	-0.40(-1.00%)
Oct 16, 2007	40.09	40.19	39.47	39.99	2,950,200	-0.36(-0.89%)
Oct 15, 2007	41.18	41.18	40.07	40.34	3,845,453	-1.00(-2.41%)
Oct 12, 2007	41.26	41.97	41.04	41.34	2,374,281	+0.20(+0.49%)
Oct 11, 2007	42.77	42.90	40.52	41.14	4,619,898	-1.26(-2.98%)
Oct 10, 2007	43.17	43.38	42.02	42.40	3,222,170	-0.86(-1.99%)
Oct 09, 2007	43.20	43.33	42.28	43.27	3,432,361	+0.13(+0.31%)
Oct 08, 2007	43.99	44.36	42.97	43.13	3,217,271	-1.05(-2.39%)
Oct 05, 2007	43.75	44.93	43.63	44.19	4,123,876	+0.46(+1.05%)
Oct 04, 2007	45.23	45.47	43.26	43.73	4,636,627	-1.40(-3.10%)
Oct 03, 2007	44.15	46.86	43.98	45.12	6,934,148	+0.78(+1.76%)
Oct 02, 2007	43.99	45.11	43.43	44.35	8,821,684	+0.31(+0.70%)

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.