Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.09	37.43	36.63	37.07	993,413	-0.07(-0.20%)
Dec 28, 2007	37.45	37.61	36.78	37.14	886,158	-0.04(-0.11%)
Dec 27, 2007	36.97	37.41	36.66	37.18	1,003,029	-0.10(-0.26%)
Dec 26, 2007	37.05	37.73	37.05	37.28	1,328,776	-0.15(-0.41%)
Dec 24, 2007	37.84	38.01	37.18	37.43	771,617	+0.14(+0.37%)
Dec 21, 2007	36.71	37.29	36.34	37.29	2,267,149	+0.94(+2.59%)
Dec 20, 2007	37.23	37.29	35.84	36.35	2,736,143	-0.64(-1.74%)
Dec 19, 2007	37.97	37.97	36.48	37.00	4,175,082	-0.75(-1.98%)
Dec 18, 2007	36.86	38.02	35.97	37.75	3,185,676	+1.22(+3.35%)
Dec 17, 2007	35.96	37.27	35.94	36.52	3,061,751	+0.34(+0.93%)
Dec 14, 2007	36.26	36.85	35.89	36.18	2,286,667	-0.72(-1.94%)
Dec 13, 2007	36.59	36.90	35.52	36.90	3,377,178	-0.09(-0.24%)
Dec 12, 2007	37.45	37.85	36.40	36.99	3,271,255	+0.13(+0.35%)
Dec 11, 2007	37.44	38.01	36.74	36.86	3,463,259	-0.42(-1.12%)
Dec 10, 2007	38.28	38.42	36.84	37.28	2,668,884	-0.81(-2.14%)
Dec 07, 2007	38.37	38.71	37.92	38.09	1,782,602	-0.29(-0.76%)
Dec 06, 2007	38.04	38.46	37.25	38.38	3,002,954	-0.02(-0.06%)
Dec 05, 2007	38.66	38.98	37.88	38.41	2,840,637	+0.03(+0.08%)
Dec 04, 2007	37.19	38.61	36.59	38.37	3,594,850	+0.03(+0.08%)
Dec 03, 2007	37.85	39.20	37.37	38.34	4,453,992	+0.95(+2.54%)
Nov 30, 2007	40.44	41.17	37.09	37.39	8,504,155	-1.87(-4.76%)
Nov 29, 2007	40.52	40.52	38.15	39.26	4,956,145	-1.19(-2.95%)
Nov 28, 2007	38.95	41.18	38.95	40.45	4,622,376	+1.87(+4.84%)
Nov 27, 2007	37.91	38.83	37.31	38.58	4,374,348	+1.35(+3.63%)
Nov 26, 2007	38.92	39.09	37.21	37.23	2,176,126	-1.42(-3.67%)
Nov 23, 2007	37.50	38.95	37.38	38.65	1,191,020	+1.32(+3.54%)
Nov 21, 2007	37.00	37.73	36.31	37.33	3,194,414	+0.09(+0.24%)
Nov 20, 2007	36.06	38.24	35.97	37.24	4,891,375	+1.29(+3.58%)
Nov 19, 2007	37.63	37.82	35.95	35.95	3,618,340	-2.00(-5.26%)
Nov 16, 2007	38.73	38.86	37.45	37.95	2,447,727	-0.18(-0.46%)
Nov 15, 2007	38.00	39.44	37.69	38.12	3,478,724	-0.10(-0.27%)
Nov 14, 2007	39.60	39.60	36.95	38.23	4,133,985	-1.05(-2.69%)
Nov 13, 2007	37.15	39.43	37.13	39.28	4,072,173	+2.75(+7.54%)
Nov 12, 2007	35.43	37.92	35.43	36.53	5,701,023	+1.16(+3.28%)
Nov 09, 2007	37.21	37.21	35.27	35.37	6,593,148	-2.26(-6.01%)
Nov 08, 2007	38.78	39.32	36.42	37.63	6,732,871	-0.80(-2.07%)
Nov 07, 2007	39.46	39.86	38.43	38.43	2,540,142	-1.53(-3.83%)
Nov 06, 2007	39.84	40.19	38.53	39.96	3,443,769	+0.15(+0.38%)
Nov 05, 2007	39.38	40.34	39.05	39.81	3,185,586	-0.22(-0.54%)
Nov 02, 2007	41.44	41.65	39.63	40.02	3,617,315	-1.31(-3.18%)
Nov 01, 2007	43.21	43.21	41.22	41.34	2,921,940	-2.30(-5.26%)
Oct 31, 2007	42.41	43.70	42.26	43.63	2,559,724	+1.25(+2.95%)
Oct 30, 2007	43.00	43.18	42.38	42.38	1,772,957	-0.82(-1.90%)
Oct 29, 2007	43.65	44.26	43.15	43.21	1,233,297	-0.56(-1.29%)
Oct 26, 2007	43.18	43.89	42.87	43.77	2,112,946	+0.78(+1.82%)
Oct 25, 2007	42.50	43.26	42.26	42.99	3,227,036	+0.49(+1.16%)
Oct 24, 2007	43.04	43.35	40.69	42.50	4,258,053	-0.67(-1.55%)
Oct 23, 2007	44.67	44.71	41.91	43.17	6,068,760	-1.76(-3.93%)
Oct 22, 2007	43.87	45.10	43.74	44.93	2,163,485	+0.35(+0.80%)
Oct 19, 2007	45.48	45.68	44.16	44.57	3,385,730	-1.19(-2.60%)
Oct 18, 2007	44.14	46.16	43.59	45.77	5,872,565	+1.63(+3.69%)
Oct 17, 2007	44.31	44.68	43.55	44.14	3,302,285	+0.37(+0.85%)
Oct 16, 2007	43.66	43.87	43.08	43.77	2,289,521	-0.48(-1.07%)
Oct 15, 2007	43.76	44.53	43.58	44.24	2,631,745	+0.56(+1.29%)
Oct 12, 2007	44.24	44.39	43.31	43.68	1,814,307	-0.74(-1.67%)
Oct 11, 2007	45.41	46.18	43.99	44.42	2,759,148	-0.87(-1.92%)
Oct 10, 2007	45.10	45.43	44.74	45.29	2,021,678	+0.19(+0.43%)
Oct 09, 2007	45.50	45.69	44.32	45.10	1,863,728	-0.39(-0.85%)
Oct 08, 2007	45.17	45.66	44.88	45.48	2,803,726	+0.31(+0.68%)
Oct 05, 2007	44.40	45.47	44.40	45.18	2,165,844	+1.07(+2.43%)
Oct 04, 2007	44.64	44.70	43.63	44.11	1,423,780	-0.27(-0.60%)
Oct 03, 2007	43.65	44.55	43.65	44.37	2,150,571	+0.47(+1.06%)
Oct 02, 2007	43.97	44.05	43.21	43.91	1,491,703	+0.10(+0.22%)

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.