Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.47	39.47	38.48	38.72	615,554	-0.78(-1.98%)
Dec 28, 2007	39.49	39.75	38.89	39.50	397,607	+0.69(+1.78%)
Dec 27, 2007	40.86	40.86	38.72	38.81	865,092	-1.70(-4.19%)
Dec 26, 2007	39.36	40.65	39.36	40.50	468,428	+1.13(+2.86%)
Dec 24, 2007	39.29	39.74	39.21	39.38	474,632	-0.26(-0.65%)
Dec 21, 2007	38.75	39.83	38.63	39.64	1,132,320	+1.38(+3.62%)
Dec 20, 2007	37.91	38.47	37.36	38.25	1,302,936	+0.19(+0.50%)
Dec 19, 2007	38.56	38.58	37.48	38.06	1,153,775	-0.28(-0.73%)
Dec 18, 2007	37.60	38.77	37.12	38.34	1,864,441	+0.88(+2.36%)
Dec 17, 2007	40.88	40.88	36.70	37.46	2,374,834	-2.69(-6.70%)
Dec 14, 2007	39.94	40.53	39.16	40.15	1,632,810	+0.47(+1.17%)
Dec 13, 2007	40.37	40.37	38.96	39.68	1,734,213	-0.35(-0.88%)
Dec 12, 2007	43.83	44.00	39.73	40.04	2,807,545	-1.90(-4.52%)
Dec 11, 2007	44.12	44.12	41.66	41.94	1,467,890	-1.71(-3.92%)
Dec 10, 2007	43.31	44.11	43.06	43.65	938,126	+0.71(+1.65%)
Dec 07, 2007	43.06	43.32	42.16	42.94	1,720,504	+0.06(+0.15%)
Dec 06, 2007	41.37	43.23	41.21	42.88	3,074,337	+2.17(+5.33%)
Dec 05, 2007	38.31	40.95	38.31	40.70	7,012,424	+2.44(+6.36%)
Dec 04, 2007	39.55	39.55	38.13	38.27	1,503,302	-0.92(-2.36%)
Dec 03, 2007	39.75	40.28	38.96	39.19	1,406,885	-0.11(-0.27%)
Nov 30, 2007	40.59	40.59	38.78	39.30	1,777,731	-0.32(-0.80%)
Nov 29, 2007	38.12	39.71	38.12	39.62	1,100,638	+0.74(+1.90%)
Nov 28, 2007	36.93	39.21	36.86	38.88	1,673,544	+2.02(+5.48%)
Nov 27, 2007	39.03	39.03	35.93	36.86	2,204,872	-1.26(-3.30%)
Nov 26, 2007	38.31	39.07	37.79	38.12	2,338,120	+0.32(+0.85%)
Nov 23, 2007	36.19	37.87	36.19	37.79	583,178	+1.56(+4.30%)
Nov 21, 2007	36.04	36.73	35.27	36.23	2,119,815	-0.85(-2.28%)
Nov 20, 2007	38.56	38.96	36.46	37.08	1,946,066	-0.73(-1.93%)
Nov 19, 2007	38.31	39.48	37.34	37.81	1,463,546	-1.28(-3.28%)
Nov 16, 2007	38.22	39.35	38.06	39.09	1,467,226	+0.71(+1.86%)
Nov 15, 2007	39.68	39.93	38.04	38.38	2,100,159	-1.07(-2.72%)
Nov 14, 2007	38.04	40.15	37.35	39.45	2,726,053	+2.11(+5.65%)
Nov 13, 2007	37.92	37.92	36.13	37.34	2,153,720	+0.63(+1.73%)
Nov 12, 2007	39.10	39.10	36.71	36.71	3,341,023	-2.58(-6.56%)
Nov 09, 2007	39.74	40.02	39.16	39.29	2,033,216	-0.59(-1.47%)
Nov 08, 2007	38.68	40.30	38.68	39.87	2,848,414	+0.88(+2.25%)
Nov 07, 2007	38.39	39.26	37.70	39.00	2,995,033	+0.77(+2.02%)
Nov 06, 2007	36.58	38.79	36.58	38.23	3,441,103	+1.62(+4.42%)
Nov 05, 2007	34.59	36.92	34.59	36.61	2,211,648	+1.11(+3.14%)
Nov 02, 2007	34.81	35.79	33.81	35.49	4,831,285	+1.34(+3.93%)
Nov 01, 2007	35.29	35.60	32.84	34.15	8,826,764	-3.88(-10.21%)
Oct 31, 2007	36.77	38.04	36.51	38.04	5,238,782	+1.13(+3.05%)
Oct 30, 2007	37.35	38.16	36.71	36.91	1,421,222	-0.91(-2.40%)
Oct 29, 2007	37.46	38.01	37.06	37.82	2,026,126	+1.03(+2.80%)
Oct 26, 2007	36.49	37.83	36.47	36.79	2,439,869	+0.53(+1.47%)
Oct 25, 2007	37.76	37.77	35.97	36.26	2,372,868	-1.38(-3.66%)
Oct 24, 2007	37.63	37.93	36.79	37.63	1,971,806	-0.41(-1.07%)
Oct 23, 2007	38.98	39.18	37.42	38.04	2,167,321	-0.49(-1.26%)
Oct 22, 2007	38.18	38.97	37.02	38.53	1,510,179	+0.04(+0.11%)
Oct 19, 2007	40.37	40.58	38.15	38.48	3,013,544	-1.91(-4.72%)
Oct 18, 2007	40.84	41.18	39.85	40.39	1,782,537	-0.46(-1.13%)
Oct 17, 2007	40.39	41.08	40.01	40.85	2,006,442	+0.85(+2.11%)
Oct 16, 2007	39.25	40.34	39.16	40.01	2,269,527	+0.18(+0.46%)
Oct 15, 2007	39.26	40.24	39.25	39.82	1,971,049	+0.56(+1.43%)
Oct 12, 2007	38.60	39.26	38.17	39.26	1,263,818	+0.73(+1.89%)
Oct 11, 2007	38.63	39.69	37.88	38.53	3,804,878	+0.75(+1.99%)
Oct 10, 2007	37.53	38.19	37.34	37.78	1,696,987	+0.25(+0.68%)
Oct 09, 2007	38.04	38.12	37.07	37.53	2,282,586	-0.25(-0.66%)
Oct 08, 2007	38.43	38.43	37.53	37.78	679,287	-0.32(-0.85%)
Oct 05, 2007	37.47	38.31	37.23	38.10	1,375,040	+1.08(+2.93%)
Oct 04, 2007	37.72	37.72	36.75	37.02	1,453,019	-0.66(-1.75%)
Oct 03, 2007	37.78	38.04	37.19	37.68	2,200,065	-0.13(-0.34%)
Oct 02, 2007	36.98	37.91	36.58	37.80	2,662,071	+0.76(+2.05%)

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.