Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.45	33.53	32.74	32.76	536,515	-0.67(-2.00%)
Dec 28, 2007	33.41	34.52	33.06	33.43	791,741	+0.41(+1.23%)
Dec 27, 2007	33.67	33.74	32.79	33.02	563,839	-0.69(-2.05%)
Dec 26, 2007	33.91	33.94	33.37	33.71	295,644	-0.41(-1.21%)
Dec 24, 2007	33.58	34.20	33.28	34.13	213,170	+0.53(+1.58%)
Dec 21, 2007	33.10	33.90	33.09	33.59	910,100	+1.06(+3.25%)
Dec 20, 2007	32.55	32.74	32.08	32.54	603,502	+0.17(+0.52%)
Dec 19, 2007	32.27	32.71	32.11	32.37	512,497	-0.02(-0.05%)
Dec 18, 2007	32.78	32.93	31.93	32.39	905,189	-0.13(-0.39%)
Dec 17, 2007	33.22	33.26	32.48	32.51	801,311	-0.85(-2.55%)
Dec 14, 2007	33.23	33.81	33.10	33.36	762,152	-0.66(-1.94%)
Dec 13, 2007	33.79	34.25	33.49	34.02	774,995	-0.05(-0.14%)
Dec 12, 2007	34.70	35.20	33.55	34.07	863,260	-0.08(-0.23%)
Dec 11, 2007	35.26	35.27	34.10	34.15	746,035	-0.99(-2.83%)
Dec 10, 2007	35.19	35.49	34.27	35.14	833,419	+0.12(+0.34%)
Dec 07, 2007	35.00	35.27	34.56	35.02	700,958	+0.16(+0.46%)
Dec 06, 2007	34.58	35.21	34.34	34.87	1,526,807	+0.17(+0.48%)
Dec 05, 2007	35.91	35.93	34.23	34.70	1,647,321	-0.82(-2.30%)
Dec 04, 2007	35.27	35.81	35.02	35.52	1,598,971	-0.10(-0.29%)
Dec 03, 2007	35.20	35.83	34.64	35.62	2,337,703	+0.56(+1.61%)
Nov 30, 2007	34.40	35.06	34.32	35.06	1,609,157	+0.98(+2.89%)
Nov 29, 2007	32.86	34.40	32.86	34.07	2,687,364	+0.96(+2.90%)
Nov 28, 2007	31.09	33.25	30.93	33.11	2,515,366	+2.41(+7.84%)
Nov 27, 2007	30.43	31.09	30.23	30.70	1,213,299	+0.40(+1.31%)
Nov 26, 2007	31.59	31.78	30.26	30.31	1,389,979	-1.34(-4.24%)
Nov 23, 2007	31.52	31.90	31.16	31.65	215,815	+0.44(+1.43%)
Nov 21, 2007	31.77	31.92	30.78	31.20	837,196	-0.84(-2.63%)
Nov 20, 2007	31.96	32.71	31.36	32.05	1,091,541	+0.19(+0.60%)
Nov 19, 2007	33.19	33.19	31.83	31.86	778,917	-1.51(-4.52%)
Nov 16, 2007	33.58	33.74	32.39	33.36	1,098,592	-0.04(-0.12%)
Nov 15, 2007	34.04	34.15	33.05	33.40	1,327,124	-0.77(-2.25%)
Nov 14, 2007	34.28	34.79	34.11	34.17	1,157,645	+0.01(+0.02%)
Nov 13, 2007	33.79	34.57	33.27	34.17	1,256,361	+0.49(+1.46%)
Nov 12, 2007	34.23	35.41	33.59	33.67	1,333,042	-0.66(-1.92%)
Nov 09, 2007	34.93	35.19	34.33	34.33	1,073,535	-1.33(-3.72%)
Nov 08, 2007	35.69	36.23	34.77	35.66	1,968,913	-0.08(-0.22%)
Nov 07, 2007	36.61	37.02	35.55	35.74	1,079,453	-1.27(-3.43%)
Nov 06, 2007	36.57	37.01	35.70	37.01	940,757	+0.41(+1.11%)
Nov 05, 2007	37.13	37.66	36.29	36.60	1,093,492	-1.12(-2.97%)
Nov 02, 2007	36.91	37.81	36.62	37.72	1,435,158	+1.18(+3.22%)
Nov 01, 2007	37.43	37.45	36.47	36.55	1,524,556	-1.38(-3.64%)
Oct 31, 2007	37.45	38.03	36.69	37.93	1,093,933	+0.74(+1.99%)
Oct 30, 2007	37.10	37.83	37.10	37.19	718,838	+0.06(+0.15%)
Oct 29, 2007	36.99	37.32	36.77	37.14	707,254	+0.44(+1.19%)
Oct 26, 2007	37.38	37.42	36.49	36.70	748,805	-0.35(-0.94%)
Oct 25, 2007	36.68	37.17	36.30	37.05	1,534,125	+0.33(+0.91%)
Oct 24, 2007	35.85	36.80	35.75	36.72	1,939,062	+0.42(+1.16%)
Oct 23, 2007	35.54	36.82	35.06	36.29	4,555,915	-1.52(-4.03%)
Oct 22, 2007	36.42	37.87	35.94	37.82	1,858,478	+0.87(+2.34%)
Oct 19, 2007	36.92	37.25	36.64	36.95	1,193,782	-0.03(-0.09%)
Oct 18, 2007	36.76	37.25	36.57	36.99	721,985	+0.01(+0.02%)
Oct 17, 2007	36.89	37.57	36.57	36.98	1,095,192	+0.96(+2.67%)
Oct 16, 2007	37.35	37.48	35.91	36.02	1,475,702	-1.33(-3.57%)
Oct 15, 2007	38.04	38.42	36.99	37.35	992,447	-0.43(-1.14%)
Oct 12, 2007	37.98	38.32	37.48	37.78	1,894,533	-0.08(-0.21%)
Oct 11, 2007	37.54	38.31	37.17	37.86	1,340,975	+0.52(+1.38%)
Oct 10, 2007	35.33	37.52	35.31	37.34	1,691,139	+2.01(+5.69%)
Oct 09, 2007	35.00	35.34	34.83	35.33	696,425	+0.52(+1.48%)
Oct 08, 2007	35.48	35.49	34.71	34.82	442,206	-0.66(-1.86%)
Oct 05, 2007	35.33	35.65	34.83	35.48	877,236	+0.53(+1.52%)
Oct 04, 2007	35.25	35.52	34.63	34.94	906,448	-0.07(-0.20%)
Oct 03, 2007	35.18	35.38	34.80	35.02	810,754	-0.21(-0.61%)
Oct 02, 2007	35.34	35.91	35.08	35.23	986,151	+0.22(+0.63%)

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.