Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.46	33.54	32.76	32.77	536,307	-0.67(-2.00%)
Dec 28, 2007	33.42	34.53	33.08	33.44	791,433	+0.41(+1.23%)
Dec 27, 2007	33.69	33.75	32.81	33.04	563,619	-0.69(-2.05%)
Dec 26, 2007	33.93	33.96	33.39	33.73	295,529	-0.41(-1.21%)
Dec 24, 2007	33.59	34.21	33.30	34.14	213,088	+0.53(+1.58%)
Dec 21, 2007	33.12	33.91	33.11	33.61	909,746	+1.06(+3.25%)
Dec 20, 2007	32.56	32.76	32.09	32.55	603,268	+0.17(+0.52%)
Dec 19, 2007	32.28	32.72	32.12	32.38	512,298	-0.02(-0.05%)
Dec 18, 2007	32.80	32.94	31.94	32.40	904,837	-0.13(-0.39%)
Dec 17, 2007	33.23	33.27	32.50	32.53	800,999	-0.85(-2.55%)
Dec 14, 2007	33.24	33.83	33.12	33.38	761,855	-0.66(-1.94%)
Dec 13, 2007	33.80	34.26	33.50	34.04	774,694	-0.05(-0.14%)
Dec 12, 2007	34.71	35.21	33.57	34.08	862,924	-0.08(-0.23%)
Dec 11, 2007	35.28	35.28	34.12	34.16	745,745	-0.99(-2.82%)
Dec 10, 2007	35.20	35.51	34.28	35.16	833,094	+0.12(+0.34%)
Dec 07, 2007	35.01	35.28	34.58	35.04	700,685	+0.16(+0.46%)
Dec 06, 2007	34.59	35.23	34.35	34.88	1,526,213	+0.17(+0.48%)
Dec 05, 2007	35.93	35.94	34.24	34.71	1,646,681	-0.82(-2.30%)
Dec 04, 2007	35.28	35.82	35.03	35.53	1,598,349	-0.10(-0.29%)
Dec 03, 2007	35.21	35.84	34.66	35.63	2,336,794	+0.56(+1.61%)
Nov 30, 2007	34.42	35.07	34.33	35.07	1,608,531	+0.99(+2.89%)
Nov 29, 2007	32.88	34.41	32.87	34.08	2,686,319	+0.96(+2.90%)
Nov 28, 2007	31.11	33.26	30.95	33.12	2,514,388	+2.41(+7.84%)
Nov 27, 2007	30.44	31.11	30.24	30.72	1,212,827	+0.40(+1.31%)
Nov 26, 2007	31.60	31.79	30.27	30.32	1,389,438	-1.34(-4.24%)
Nov 23, 2007	31.53	31.92	31.18	31.66	215,731	+0.44(+1.43%)
Nov 21, 2007	31.78	31.93	30.79	31.22	836,870	-0.84(-2.63%)
Nov 20, 2007	31.97	32.73	31.38	32.06	1,091,116	+0.19(+0.60%)
Nov 19, 2007	33.20	33.20	31.84	31.87	778,614	-1.51(-4.52%)
Nov 16, 2007	33.59	33.75	32.40	33.38	1,098,164	-0.04(-0.12%)
Nov 15, 2007	34.05	34.16	33.06	33.42	1,326,608	-0.77(-2.25%)
Nov 14, 2007	34.29	34.81	34.12	34.19	1,157,195	+0.01(+0.02%)
Nov 13, 2007	33.81	34.58	33.28	34.18	1,255,872	+0.49(+1.46%)
Nov 12, 2007	34.24	35.42	33.61	33.69	1,332,524	-0.66(-1.92%)
Nov 09, 2007	34.94	35.20	34.35	34.35	1,073,118	-1.33(-3.72%)
Nov 08, 2007	35.71	36.25	34.78	35.67	1,968,148	-0.08(-0.22%)
Nov 07, 2007	36.63	37.03	35.56	35.75	1,079,033	-1.27(-3.43%)
Nov 06, 2007	36.59	37.02	35.71	37.02	940,391	+0.41(+1.11%)
Nov 05, 2007	37.14	37.68	36.31	36.62	1,093,067	-1.12(-2.97%)
Nov 02, 2007	36.93	37.83	36.63	37.74	1,434,599	+1.18(+3.22%)
Nov 01, 2007	37.45	37.47	36.48	36.56	1,523,963	-1.38(-3.64%)
Oct 31, 2007	37.46	38.04	36.71	37.95	1,093,507	+0.74(+1.99%)
Oct 30, 2007	37.12	37.84	37.11	37.21	718,558	+0.06(+0.15%)
Oct 29, 2007	37.01	37.33	36.79	37.15	706,979	+0.44(+1.19%)
Oct 26, 2007	37.39	37.44	36.51	36.71	748,514	-0.35(-0.94%)
Oct 25, 2007	36.69	37.18	36.32	37.06	1,533,529	+0.33(+0.91%)
Oct 24, 2007	35.86	36.81	35.76	36.73	1,938,308	+0.42(+1.16%)
Oct 23, 2007	35.55	36.83	35.07	36.31	4,554,143	-1.53(-4.03%)
Oct 22, 2007	36.44	37.88	35.95	37.83	1,857,755	+0.87(+2.34%)
Oct 19, 2007	36.94	37.26	36.66	36.97	1,193,318	-0.03(-0.09%)
Oct 18, 2007	36.78	37.26	36.59	37.00	721,705	+0.01(+0.02%)
Oct 17, 2007	36.90	37.59	36.59	36.99	1,094,766	+0.96(+2.67%)
Oct 16, 2007	37.37	37.49	35.92	36.03	1,475,128	-1.33(-3.57%)
Oct 15, 2007	38.06	38.43	37.01	37.37	992,061	-0.43(-1.14%)
Oct 12, 2007	37.99	38.34	37.49	37.79	1,893,796	-0.08(-0.21%)
Oct 11, 2007	37.56	38.33	37.18	37.87	1,340,453	+0.52(+1.38%)
Oct 10, 2007	35.35	37.53	35.32	37.36	1,690,481	+2.01(+5.69%)
Oct 09, 2007	35.01	35.36	34.85	35.35	696,154	+0.52(+1.48%)
Oct 08, 2007	35.49	35.51	34.72	34.83	442,034	-0.66(-1.86%)
Oct 05, 2007	35.35	35.67	34.84	35.49	876,895	+0.53(+1.52%)
Oct 04, 2007	35.27	35.53	34.64	34.96	906,096	-0.07(-0.20%)
Oct 03, 2007	35.20	35.40	34.82	35.03	810,439	-0.21(-0.61%)
Oct 02, 2007	35.36	35.93	35.09	35.24	985,768	+0.22(+0.64%)

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.