Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.73	31.82	31.44	31.51	527,148	-0.25(-0.77%)
Dec 28, 2007	32.25	32.40	31.60	31.76	516,185	-0.45(-1.40%)
Dec 27, 2007	32.93	33.07	32.11	32.21	343,730	-0.77(-2.35%)
Dec 26, 2007	33.13	33.15	32.43	32.98	358,728	-0.06(-0.18%)
Dec 24, 2007	32.20	33.17	32.17	33.04	311,987	+0.75(+2.34%)
Dec 21, 2007	33.45	33.45	32.10	32.29	1,165,870	-0.74(-2.26%)
Dec 20, 2007	33.32	33.37	32.80	33.03	591,657	-0.03(-0.09%)
Dec 19, 2007	33.61	33.61	32.92	33.06	522,482	-0.52(-1.55%)
Dec 18, 2007	34.16	34.30	33.48	33.58	404,758	-0.33(-0.98%)
Dec 17, 2007	33.93	34.48	33.74	33.91	503,301	-0.11(-0.32%)
Dec 14, 2007	34.24	34.41	33.82	34.02	563,904	-0.34(-1.00%)
Dec 13, 2007	34.39	34.61	33.20	34.36	1,399,235	-0.26(-0.76%)
Dec 12, 2007	34.87	35.05	34.32	34.63	646,650	+0.30(+0.89%)
Dec 11, 2007	35.57	35.67	34.18	34.32	584,719	-1.27(-3.58%)
Dec 10, 2007	35.19	35.67	35.19	35.60	308,177	+0.25(+0.72%)
Dec 07, 2007	35.68	35.78	35.27	35.34	451,476	-0.33(-0.93%)
Dec 06, 2007	35.29	35.87	35.07	35.68	553,805	+0.26(+0.75%)
Dec 05, 2007	35.82	35.97	35.14	35.41	990,993	-0.13(-0.36%)
Dec 04, 2007	35.13	35.81	35.13	35.54	704,397	+0.18(+0.50%)
Dec 03, 2007	36.02	36.02	35.36	35.36	519,217	-0.86(-2.38%)
Nov 30, 2007	36.81	36.84	35.95	36.23	775,102	-0.35(-0.96%)
Nov 29, 2007	36.75	36.86	36.21	36.58	1,012,929	-0.39(-1.06%)
Nov 28, 2007	36.74	37.13	36.54	36.97	689,705	+0.23(+0.61%)
Nov 27, 2007	37.00	37.37	36.56	36.74	622,163	-0.21(-0.56%)
Nov 26, 2007	37.61	37.61	36.74	36.95	702,255	-0.69(-1.82%)
Nov 23, 2007	37.21	37.96	37.12	37.64	176,406	+0.59(+1.59%)
Nov 21, 2007	37.55	37.55	37.01	37.05	444,023	-0.59(-1.56%)
Nov 20, 2007	38.81	38.81	37.24	37.64	1,534,493	-1.18(-3.03%)
Nov 19, 2007	39.01	39.15	38.55	38.81	665,831	-0.31(-0.80%)
Nov 16, 2007	38.56	39.82	38.46	39.13	1,077,512	+0.62(+1.60%)
Nov 15, 2007	38.36	39.01	38.36	38.51	892,965	+0.02(+0.05%)
Nov 14, 2007	39.21	39.70	38.45	38.49	1,150,156	-0.70(-1.78%)
Nov 13, 2007	38.58	39.31	37.99	39.19	2,051,977	+0.71(+1.83%)
Nov 12, 2007	36.65	38.59	36.65	38.48	1,771,401	+1.65(+4.47%)
Nov 09, 2007	36.10	37.23	35.97	36.83	925,491	+0.51(+1.40%)
Nov 08, 2007	36.19	36.66	36.00	36.32	795,625	+0.04(+0.11%)
Nov 07, 2007	36.04	36.46	36.04	36.28	1,052,005	-0.11(-0.30%)
Nov 06, 2007	36.71	36.71	36.26	36.39	455,654	-0.24(-0.64%)
Nov 05, 2007	36.48	36.93	36.44	36.63	534,318	-0.17(-0.45%)
Nov 02, 2007	36.82	37.21	36.07	36.79	1,227,288	+0.18(+0.48%)
Nov 01, 2007	36.97	37.17	36.52	36.62	1,195,558	-0.55(-1.48%)
Oct 31, 2007	35.58	37.35	35.58	37.17	4,027,025	+3.79(+11.37%)
Oct 30, 2007	33.46	33.66	33.32	33.37	619,613	-0.24(-0.70%)
Oct 29, 2007	33.79	33.84	33.40	33.61	440,656	+0.02(+0.06%)
Oct 26, 2007	33.83	33.83	33.33	33.59	397,601	+0.12(+0.35%)
Oct 25, 2007	33.94	34.14	33.26	33.47	716,845	-0.31(-0.93%)
Oct 24, 2007	33.76	33.92	33.32	33.78	636,243	-0.16(-0.46%)
Oct 23, 2007	33.59	33.97	33.57	33.94	490,140	+0.41(+1.23%)
Oct 22, 2007	34.10	34.10	33.05	33.53	997,420	-0.60(-1.75%)
Oct 19, 2007	35.35	35.46	34.06	34.13	925,593	-1.23(-3.47%)
Oct 18, 2007	35.13	35.44	35.04	35.35	1,340,233	+0.02(+0.06%)
Oct 17, 2007	35.44	35.48	35.10	35.33	396,580	+0.11(+0.31%)
Oct 16, 2007	35.21	35.40	35.14	35.23	436,779	-0.08(-0.22%)
Oct 15, 2007	35.43	35.49	35.17	35.30	733,169	-0.18(-0.50%)
Oct 12, 2007	35.84	36.04	35.33	35.48	369,033	-0.26(-0.74%)
Oct 11, 2007	36.20	36.22	35.48	35.75	295,063	-0.36(-1.00%)
Oct 10, 2007	36.30	36.31	35.96	36.11	223,338	-0.25(-0.70%)
Oct 09, 2007	36.43	36.43	36.09	36.36	268,434	-0.05(-0.13%)
Oct 08, 2007	36.24	36.51	36.21	36.41	459,837	+0.10(+0.27%)
Oct 05, 2007	35.99	36.31	35.83	36.31	297,920	+0.51(+1.42%)
Oct 04, 2007	36.09	36.14	35.73	35.80	209,156	-0.16(-0.44%)
Oct 03, 2007	35.76	36.12	35.76	35.96	650,935	+0.08(+0.22%)
Oct 02, 2007	35.53	36.02	35.33	35.88	628,795	+0.33(+0.94%)

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.