Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.58	38.01	37.57	37.72	3,655,666	+0.03(+0.08%)
Dec 28, 2007	38.02	38.09	37.44	37.70	3,385,665	+0.12(+0.31%)
Dec 27, 2007	38.01	38.17	37.57	37.58	3,447,824	-0.56(-1.48%)
Dec 26, 2007	37.90	38.24	37.70	38.14	3,452,655	-0.03(-0.08%)
Dec 24, 2007	37.43	38.24	37.43	38.17	2,302,477	+0.69(+1.85%)
Dec 21, 2007	36.49	37.52	36.41	37.48	8,395,971	+1.34(+3.72%)
Dec 20, 2007	36.55	36.73	35.79	36.13	4,641,389	-0.22(-0.62%)
Dec 19, 2007	37.05	37.05	36.04	36.36	7,419,017	-0.75(-2.02%)
Dec 18, 2007	37.33	37.52	36.56	37.11	4,823,580	-0.02(-0.06%)
Dec 17, 2007	37.17	37.73	37.07	37.13	5,206,249	-0.12(-0.33%)
Dec 14, 2007	37.56	37.90	37.23	37.25	4,269,630	-0.55(-1.45%)
Dec 13, 2007	37.49	37.88	37.15	37.80	5,564,029	+0.06(+0.15%)
Dec 12, 2007	38.71	38.71	37.05	37.75	12,154,429	-0.19(-0.49%)
Dec 11, 2007	39.16	40.09	37.85	37.93	7,654,560	-1.19(-3.05%)
Dec 10, 2007	38.90	39.32	38.37	39.13	5,475,493	+1.24(+3.26%)
Dec 07, 2007	38.21	38.45	37.78	37.89	3,419,887	-0.30(-0.78%)
Dec 06, 2007	37.24	38.25	37.24	38.19	4,447,804	+0.78(+2.09%)
Dec 05, 2007	36.89	37.50	36.86	37.41	5,238,954	+0.79(+2.15%)
Dec 04, 2007	36.76	37.20	36.52	36.62	5,843,250	-0.43(-1.17%)
Dec 03, 2007	36.62	37.19	36.30	37.05	5,332,327	+0.13(+0.35%)
Nov 30, 2007	37.40	37.83	36.69	36.92	7,932,521	-0.11(-0.29%)
Nov 29, 2007	37.22	37.22	36.51	37.03	4,674,979	-0.38(-1.02%)
Nov 28, 2007	36.66	37.57	36.60	37.41	9,265,625	+0.74(+2.01%)
Nov 27, 2007	35.94	37.07	35.68	36.68	9,182,568	+1.00(+2.79%)
Nov 26, 2007	36.19	36.36	35.60	35.68	8,542,591	-0.50(-1.38%)
Nov 23, 2007	35.77	36.42	35.57	36.18	3,254,485	+0.63(+1.77%)
Nov 21, 2007	36.34	36.40	35.32	35.55	9,630,511	-1.17(-3.19%)
Nov 20, 2007	37.13	37.44	36.37	36.72	9,924,905	-0.26(-0.70%)
Nov 19, 2007	37.85	37.85	36.86	36.98	7,674,275	-1.04(-2.74%)
Nov 16, 2007	39.00	39.46	37.59	38.02	8,154,052	-0.41(-1.07%)
Nov 15, 2007	38.97	39.44	38.22	38.43	7,256,585	-0.53(-1.37%)
Nov 14, 2007	39.71	39.91	38.89	38.97	5,081,389	-0.51(-1.30%)
Nov 13, 2007	38.81	39.53	38.58	39.48	4,371,799	+1.07(+2.78%)
Nov 12, 2007	38.17	39.34	38.17	38.41	4,605,794	+0.04(+0.09%)
Nov 09, 2007	37.49	39.03	37.24	38.37	6,579,001	+0.46(+1.22%)
Nov 08, 2007	36.89	37.96	36.83	37.91	9,280,848	+1.20(+3.27%)
Nov 07, 2007	37.56	37.56	36.66	36.71	8,244,462	-0.32(-0.88%)
Nov 06, 2007	36.67	37.07	36.39	37.04	5,183,611	+0.40(+1.08%)
Nov 05, 2007	36.31	37.23	36.31	36.64	7,103,193	-0.38(-1.01%)
Nov 02, 2007	37.21	37.31	36.27	37.02	11,236,570	-0.17(-0.45%)
Nov 01, 2007	37.48	37.56	37.06	37.18	6,880,561	-0.66(-1.76%)
Oct 31, 2007	37.40	38.21	37.34	37.85	8,934,512	+0.52(+1.39%)
Oct 30, 2007	37.41	37.91	37.32	37.33	5,317,149	-0.29(-0.77%)
Oct 29, 2007	37.92	38.09	37.51	37.62	5,476,647	-0.25(-0.67%)
Oct 26, 2007	38.24	38.57	37.55	37.87	6,135,268	+0.06(+0.15%)
Oct 25, 2007	38.35	38.57	37.44	37.81	6,278,347	-0.48(-1.25%)
Oct 24, 2007	38.47	38.48	37.05	38.29	8,840,779	-0.25(-0.66%)
Oct 23, 2007	39.46	39.51	38.33	38.54	7,411,113	-0.79(-2.00%)
Oct 22, 2007	39.08	39.70	38.81	39.33	5,360,762	-0.03(-0.07%)
Oct 19, 2007	39.79	39.85	39.02	39.36	12,033,656	-0.77(-1.91%)
Oct 18, 2007	40.63	40.84	39.59	40.12	11,659,129	-1.47(-3.53%)
Oct 17, 2007	41.92	41.94	41.03	41.59	4,761,953	+0.04(+0.10%)
Oct 16, 2007	42.12	42.12	41.44	41.54	4,590,410	-0.76(-1.79%)
Oct 15, 2007	42.58	42.77	42.00	42.30	4,291,351	-0.17(-0.41%)
Oct 12, 2007	42.18	42.69	42.12	42.48	3,048,615	+0.36(+0.86%)
Oct 11, 2007	42.40	42.58	41.96	42.12	3,193,418	-0.15(-0.36%)
Oct 10, 2007	42.36	42.61	42.13	42.27	3,017,583	-0.22(-0.53%)
Oct 09, 2007	42.39	42.52	42.11	42.49	3,571,949	+0.30(+0.70%)
Oct 08, 2007	42.18	42.43	42.03	42.19	2,769,290	-0.30(-0.71%)
Oct 05, 2007	42.53	42.78	42.36	42.50	3,230,939	+0.28(+0.67%)
Oct 04, 2007	42.28	42.49	42.15	42.22	2,487,723	+0.14(+0.33%)
Oct 03, 2007	42.00	42.37	41.89	42.08	2,827,072	-0.03(-0.07%)
Oct 02, 2007	42.31	42.69	41.99	42.11	3,568,072	-0.04(-0.09%)

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.