Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.08	36.08	35.15	35.32	3,134,834	-0.38(-1.05%)
Dec 28, 2007	35.57	35.84	35.47	35.70	4,109,186	-0.04(-0.11%)
Dec 27, 2007	35.60	35.95	35.48	35.74	3,334,299	+0.18(+0.50%)
Dec 26, 2007	35.37	35.68	35.33	35.56	2,766,129	+0.11(+0.30%)
Dec 24, 2007	35.28	35.47	35.09	35.45	1,599,207	+0.03(+0.08%)
Dec 21, 2007	35.56	35.68	35.32	35.42	9,174,539	+0.36(+1.02%)
Dec 20, 2007	35.02	35.12	34.87	35.07	4,680,759	+0.05(+0.15%)
Dec 19, 2007	35.14	35.41	34.80	35.01	6,832,825	-0.42(-1.20%)
Dec 18, 2007	35.67	35.83	35.04	35.44	4,017,555	+0.07(+0.19%)
Dec 17, 2007	35.64	35.66	35.27	35.37	5,607,662	-0.44(-1.23%)
Dec 14, 2007	36.07	36.24	35.73	35.81	6,023,050	-0.45(-1.25%)
Dec 13, 2007	36.20	36.42	35.88	36.26	5,627,727	-0.47(-1.29%)
Dec 12, 2007	36.83	36.93	36.42	36.74	9,856,491	+0.77(+2.15%)
Dec 11, 2007	36.76	36.77	35.85	35.96	14,310,104	-0.43(-1.18%)
Dec 10, 2007	36.34	36.69	36.30	36.39	4,136,712	-0.01(-0.03%)
Dec 07, 2007	36.26	36.46	36.12	36.40	6,199,193	+0.34(+0.94%)
Dec 06, 2007	35.60	36.20	35.59	36.06	4,608,837	+0.50(+1.40%)
Dec 05, 2007	35.12	35.78	35.12	35.57	5,770,382	+0.64(+1.84%)
Dec 04, 2007	35.25	35.30	34.88	34.93	4,711,973	-0.48(-1.35%)
Dec 03, 2007	35.18	35.46	35.15	35.40	5,516,226	+0.29(+0.83%)
Nov 30, 2007	35.40	35.40	34.97	35.11	7,474,344	+0.20(+0.58%)
Nov 29, 2007	34.78	35.23	34.69	34.91	6,189,452	-0.08(-0.23%)
Nov 28, 2007	34.49	35.02	34.42	34.99	6,355,370	+0.83(+2.42%)
Nov 27, 2007	34.00	34.19	33.70	34.17	6,212,303	+0.14(+0.40%)
Nov 26, 2007	34.66	34.96	34.00	34.03	6,362,581	-0.39(-1.14%)
Nov 23, 2007	34.16	34.55	34.03	34.42	2,589,457	+0.10(+0.28%)
Nov 21, 2007	34.80	34.91	34.27	34.33	6,417,117	-0.34(-0.97%)
Nov 20, 2007	34.06	34.85	34.03	34.66	8,881,093	+0.72(+2.13%)
Nov 19, 2007	34.64	34.70	33.77	33.94	9,968,279	-1.03(-2.95%)
Nov 16, 2007	35.12	35.17	34.66	34.97	7,691,943	+0.54(+1.56%)
Nov 15, 2007	34.87	35.08	34.24	34.44	9,004,598	-1.08(-3.04%)
Nov 14, 2007	35.94	36.02	35.37	35.52	5,282,200	-0.03(-0.10%)
Nov 13, 2007	34.85	35.57	34.79	35.55	8,689,266	+0.74(+2.14%)
Nov 12, 2007	35.04	35.23	34.81	34.81	9,597,608	-1.46(-4.02%)
Nov 09, 2007	36.51	36.62	36.02	36.27	7,008,159	-0.85(-2.30%)
Nov 08, 2007	37.33	37.50	36.72	37.12	9,864,089	-0.36(-0.97%)
Nov 07, 2007	38.26	38.50	37.46	37.48	10,903,684	-0.99(-2.57%)
Nov 06, 2007	38.50	38.51	38.10	38.47	9,086,045	+0.44(+1.16%)
Nov 05, 2007	37.90	38.24	37.68	38.03	12,384,502	+0.19(+0.51%)
Nov 02, 2007	37.71	38.04	37.54	37.84	14,265,048	+0.96(+2.60%)
Nov 01, 2007	37.65	37.65	36.85	36.88	8,970,921	-0.77(-2.04%)
Oct 31, 2007	37.10	37.75	37.02	37.65	7,864,811	+0.66(+1.77%)
Oct 30, 2007	37.44	37.46	36.95	36.99	6,871,953	-0.76(-2.01%)
Oct 29, 2007	37.81	37.93	37.63	37.75	7,535,418	+0.20(+0.54%)
Oct 26, 2007	37.32	37.57	37.14	37.55	14,629,432	+0.93(+2.53%)
Oct 25, 2007	36.66	36.70	36.24	36.62	7,787,779	+0.14(+0.38%)
Oct 24, 2007	36.50	36.64	36.10	36.48	11,211,803	+0.06(+0.17%)
Oct 23, 2007	36.47	36.52	36.14	36.42	9,448,610	+0.75(+2.11%)
Oct 22, 2007	35.48	35.73	35.25	35.66	8,900,170	-0.47(-1.30%)
Oct 19, 2007	36.77	36.77	36.05	36.13	12,046,213	-0.56(-1.53%)
Oct 18, 2007	36.38	36.76	36.31	36.69	7,567,133	+0.17(+0.48%)
Oct 17, 2007	36.74	36.80	36.15	36.52	9,880,110	-0.32(-0.86%)
Oct 16, 2007	36.98	37.01	36.80	36.84	11,785,520	+0.19(+0.51%)
Oct 15, 2007	37.10	37.12	36.45	36.65	13,032,273	+0.24(+0.65%)
Oct 12, 2007	36.02	36.47	35.92	36.41	20,924,490	+1.74(+5.03%)
Oct 11, 2007	34.84	35.27	34.52	34.67	10,779,607	+0.23(+0.66%)
Oct 10, 2007	34.16	34.64	34.15	34.44	9,524,325	+0.08(+0.24%)
Oct 09, 2007	33.90	34.41	33.89	34.36	7,901,480	+0.73(+2.18%)
Oct 08, 2007	33.69	33.78	33.41	33.63	3,918,320	-0.27(-0.78%)
Oct 05, 2007	33.81	33.92	33.73	33.89	6,965,350	+0.49(+1.46%)
Oct 04, 2007	33.45	33.48	33.10	33.41	9,830,603	+0.76(+2.34%)
Oct 03, 2007	32.46	32.93	32.46	32.64	8,580,488	-0.54(-1.63%)
Oct 02, 2007	32.99	33.27	32.91	33.18	6,645,711	-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.