Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.20	33.23	32.76	32.92	10,098,558	-0.44(-1.32%)
Dec 28, 2007	33.49	33.57	33.25	33.36	7,562,870	-0.21(-0.63%)
Dec 27, 2007	33.48	33.85	33.39	33.57	8,944,629	-0.10(-0.29%)
Dec 26, 2007	33.70	33.93	33.38	33.67	9,588,562	-0.47(-1.37%)
Dec 24, 2007	33.64	34.20	33.35	34.14	9,447,090	+0.10(+0.29%)
Dec 21, 2007	33.91	34.13	33.72	34.04	22,191,182	+0.33(+0.97%)
Dec 20, 2007	33.51	33.83	33.34	33.71	17,294,940	+0.26(+0.78%)
Dec 19, 2007	33.30	33.53	33.20	33.45	18,119,270	-0.07(-0.21%)
Dec 18, 2007	33.19	33.81	33.17	33.52	15,343,119	+0.36(+1.09%)
Dec 17, 2007	34.04	34.12	33.11	33.16	21,174,762	-1.15(-3.35%)
Dec 14, 2007	34.84	35.00	34.20	34.31	16,213,339	-0.72(-2.06%)
Dec 13, 2007	35.20	35.39	34.81	35.03	12,270,664	-0.40(-1.14%)
Dec 12, 2007	35.67	35.98	35.10	35.44	13,011,590	+0.15(+0.43%)
Dec 11, 2007	36.10	36.10	35.16	35.29	16,328,481	-0.86(-2.38%)
Dec 10, 2007	36.01	36.15	35.17	36.15	26,896,174	-0.79(-2.13%)
Dec 07, 2007	38.37	38.41	36.88	36.93	27,092,548	-2.16(-5.53%)
Dec 06, 2007	38.73	39.12	38.24	39.09	8,610,799	+0.18(+0.47%)
Dec 05, 2007	38.92	39.17	38.48	38.91	14,035,887	-0.01(-0.04%)
Dec 04, 2007	38.85	39.36	38.70	38.92	10,492,034	-0.13(-0.33%)
Dec 03, 2007	38.07	39.13	38.05	39.05	13,483,298	-0.11(-0.29%)
Nov 30, 2007	39.45	39.79	39.14	39.16	13,857,500	-0.15(-0.38%)
Nov 29, 2007	38.85	39.40	38.54	39.31	9,980,630	+0.53(+1.37%)
Nov 28, 2007	37.90	38.82	37.66	38.78	13,424,679	+0.49(+1.28%)
Nov 27, 2007	37.40	38.29	37.27	38.29	11,304,737	+0.95(+2.54%)
Nov 26, 2007	37.76	38.24	37.33	37.34	8,630,936	-0.77(-2.01%)
Nov 23, 2007	37.52	38.14	37.51	38.11	4,367,815	+0.65(+1.74%)
Nov 21, 2007	37.92	38.24	37.28	37.46	12,469,364	-0.91(-2.38%)
Nov 20, 2007	38.70	39.27	37.76	38.37	12,780,445	-0.38(-0.97%)
Nov 19, 2007	39.13	39.54	38.65	38.75	11,169,451	-0.59(-1.50%)
Nov 16, 2007	39.04	39.68	38.63	39.34	23,456,568	+0.50(+1.28%)
Nov 15, 2007	38.51	39.12	38.31	38.84	17,246,162	+0.82(+2.16%)
Nov 14, 2007	38.05	38.46	37.75	38.02	13,225,993	-0.57(-1.49%)
Nov 13, 2007	38.36	38.59	37.63	38.59	15,551,323	-0.04(-0.11%)
Nov 12, 2007	38.26	39.21	38.12	38.63	12,100,774	+0.16(+0.41%)
Nov 09, 2007	39.63	39.66	38.29	38.48	16,617,782	-1.24(-3.12%)
Nov 08, 2007	40.38	40.46	39.68	39.72	16,608,811	-0.12(-0.30%)
Nov 07, 2007	40.56	41.01	39.80	39.84	13,852,014	-1.20(-2.92%)
Nov 06, 2007	40.39	41.04	40.39	41.04	9,989,645	+0.30(+0.75%)
Nov 05, 2007	39.88	40.81	39.48	40.73	13,898,728	+0.60(+1.48%)
Nov 02, 2007	40.76	40.76	39.85	40.14	19,351,938	-0.44(-1.08%)
Nov 01, 2007	41.04	41.45	40.38	40.58	14,440,662	-0.62(-1.50%)
Oct 31, 2007	40.30	41.24	40.25	41.19	14,319,533	+0.74(+1.84%)
Oct 30, 2007	39.93	40.49	39.87	40.45	12,190,886	+0.19(+0.48%)
Oct 29, 2007	40.26	40.65	39.60	40.26	12,955,462	-0.28(-0.68%)
Oct 26, 2007	40.72	41.18	40.10	40.53	10,518,920	-0.09(-0.23%)
Oct 25, 2007	41.26	41.70	40.20	40.63	15,161,812	-0.58(-1.41%)
Oct 24, 2007	40.97	41.52	40.40	41.21	19,916,058	+0.30(+0.75%)
Oct 23, 2007	39.82	41.11	39.39	40.90	25,745,376	+1.12(+2.82%)
Oct 22, 2007	39.51	39.91	39.34	39.78	9,401,602	+0.12(+0.30%)
Oct 19, 2007	40.14	40.28	39.54	39.66	15,468,639	-0.54(-1.34%)
Oct 18, 2007	39.90	40.38	39.71	40.20	9,365,946	+0.21(+0.53%)
Oct 17, 2007	40.63	40.63	39.18	39.99	11,658,391	-0.26(-0.65%)
Oct 16, 2007	40.75	40.98	40.16	40.25	12,735,210	-0.63(-1.54%)
Oct 15, 2007	41.79	41.88	40.72	40.88	14,639,742	-0.35(-0.86%)
Oct 12, 2007	41.04	41.74	40.61	41.23	11,422,476	+0.24(+0.59%)
Oct 11, 2007	41.00	41.33	40.85	40.99	12,639,230	+0.15(+0.36%)
Oct 10, 2007	40.43	41.04	40.41	40.84	13,126,809	+0.38(+0.95%)
Oct 09, 2007	40.07	40.53	39.91	40.46	12,076,490	+0.35(+0.88%)
Oct 08, 2007	39.99	40.41	39.87	40.11	7,031,258	-0.18(-0.46%)
Oct 05, 2007	39.59	40.55	39.55	40.29	13,810,785	+1.03(+2.62%)
Oct 04, 2007	39.30	39.49	39.03	39.26	10,879,606	-0.09(-0.23%)
Oct 03, 2007	39.64	39.97	39.12	39.36	12,412,012	-0.37(-0.93%)
Oct 02, 2007	39.94	39.99	39.38	39.73	7,255,541	-0.26(-0.65%)

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.