Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	34.55	34.63	33.82	33.84	519,450	-0.69(-2.00%)
Dec 28, 2007	34.51	35.65	34.15	34.53	766,558	+0.42(+1.23%)
Dec 27, 2007	34.78	34.85	33.87	34.11	545,904	-0.71(-2.05%)
Dec 26, 2007	35.03	35.06	34.47	34.82	286,240	-0.43(-1.21%)
Dec 24, 2007	34.68	35.32	34.38	35.25	206,390	+0.55(+1.58%)
Dec 21, 2007	34.19	35.01	34.18	34.70	881,151	+1.09(+3.25%)
Dec 20, 2007	33.62	33.82	33.13	33.61	584,306	+0.17(+0.52%)
Dec 19, 2007	33.33	33.78	33.16	33.44	496,196	-0.02(-0.05%)
Dec 18, 2007	33.86	34.01	32.98	33.45	876,397	-0.13(-0.39%)
Dec 17, 2007	34.31	34.35	33.55	33.58	775,823	-0.88(-2.55%)
Dec 14, 2007	34.32	34.92	34.19	34.46	737,909	-0.68(-1.94%)
Dec 13, 2007	34.90	35.37	34.59	35.14	750,344	-0.05(-0.14%)
Dec 12, 2007	35.84	36.36	34.66	35.19	835,802	-0.08(-0.23%)
Dec 11, 2007	36.42	36.43	35.22	35.27	722,305	-1.03(-2.82%)
Dec 10, 2007	36.35	36.66	35.40	36.30	806,909	+0.12(+0.34%)
Dec 07, 2007	36.15	36.43	35.70	36.17	678,662	+0.16(+0.46%)
Dec 06, 2007	35.72	36.37	35.47	36.01	1,478,243	+0.17(+0.48%)
Dec 05, 2007	37.09	37.11	35.35	35.84	1,594,923	-0.84(-2.30%)
Dec 04, 2007	36.43	36.99	36.17	36.68	1,548,111	-0.11(-0.29%)
Dec 03, 2007	36.36	37.00	35.78	36.79	2,263,346	+0.58(+1.61%)
Nov 30, 2007	35.53	36.21	35.44	36.21	1,557,973	+1.02(+2.89%)
Nov 29, 2007	33.94	35.53	33.94	35.19	2,601,884	+0.99(+2.90%)
Nov 28, 2007	32.11	34.34	31.95	34.20	2,435,358	+2.49(+7.84%)
Nov 27, 2007	31.43	32.11	31.22	31.71	1,174,706	+0.41(+1.31%)
Nov 26, 2007	32.62	32.82	31.25	31.30	1,345,766	-1.39(-4.24%)
Nov 23, 2007	32.56	32.95	32.19	32.69	208,950	+0.46(+1.43%)
Nov 21, 2007	32.81	32.97	31.79	32.23	810,567	-0.87(-2.63%)
Nov 20, 2007	33.01	33.79	32.39	33.10	1,056,821	+0.20(+0.60%)
Nov 19, 2007	34.28	34.28	32.88	32.90	754,141	-1.56(-4.52%)
Nov 16, 2007	34.68	34.85	33.45	34.46	1,063,648	-0.04(-0.12%)
Nov 15, 2007	35.16	35.27	34.13	34.50	1,284,911	-0.80(-2.25%)
Nov 14, 2007	35.40	35.94	35.23	35.30	1,120,823	+0.01(+0.02%)
Nov 13, 2007	34.90	35.71	34.36	35.29	1,216,399	+0.51(+1.46%)
Nov 12, 2007	35.35	36.57	34.70	34.78	1,290,641	-0.68(-1.92%)
Nov 09, 2007	36.08	36.35	35.46	35.46	1,039,388	-1.37(-3.72%)
Nov 08, 2007	36.86	37.42	35.91	36.83	1,906,286	-0.08(-0.22%)
Nov 07, 2007	37.82	38.23	36.72	36.91	1,045,118	-1.31(-3.43%)
Nov 06, 2007	37.77	38.23	36.87	38.23	910,834	+0.42(+1.11%)
Nov 05, 2007	38.35	38.90	37.49	37.81	1,058,711	-1.16(-2.97%)
Nov 02, 2007	38.13	39.05	37.82	38.96	1,389,508	+1.21(+3.22%)
Nov 01, 2007	38.66	38.68	37.67	37.75	1,476,063	-1.43(-3.64%)
Oct 31, 2007	38.68	39.28	37.90	39.18	1,059,137	+0.76(+1.99%)
Oct 30, 2007	38.32	39.07	38.32	38.41	695,973	+0.06(+0.15%)
Oct 29, 2007	38.21	38.55	37.98	38.36	684,757	+0.45(+1.19%)
Oct 26, 2007	38.60	38.65	37.69	37.91	724,987	-0.36(-0.94%)
Oct 25, 2007	37.89	38.39	37.50	38.27	1,485,328	+0.34(+0.91%)
Oct 24, 2007	37.03	38.00	36.92	37.92	1,877,384	+0.43(+1.16%)
Oct 23, 2007	36.71	38.03	36.21	37.49	4,411,001	-1.57(-4.03%)
Oct 22, 2007	37.62	39.11	37.12	39.06	1,799,363	+0.89(+2.34%)
Oct 19, 2007	38.14	38.47	37.85	38.17	1,155,810	-0.03(-0.09%)
Oct 18, 2007	37.97	38.47	37.77	38.20	699,021	+0.01(+0.02%)
Oct 17, 2007	38.10	38.81	37.77	38.19	1,060,356	+0.99(+2.67%)
Oct 16, 2007	38.58	38.71	37.09	37.20	1,428,763	-1.38(-3.57%)
Oct 15, 2007	39.29	39.68	38.21	38.58	960,879	-0.44(-1.14%)
Oct 12, 2007	39.23	39.58	38.71	39.02	1,834,272	-0.08(-0.21%)
Oct 11, 2007	38.78	39.57	38.39	39.10	1,298,321	+0.53(+1.38%)
Oct 10, 2007	36.49	38.75	36.47	38.57	1,637,347	+2.08(+5.69%)
Oct 09, 2007	36.15	36.50	35.98	36.49	674,273	+0.53(+1.48%)
Oct 08, 2007	36.64	36.66	35.85	35.96	428,141	-0.68(-1.86%)
Oct 05, 2007	36.49	36.82	35.97	36.64	849,333	+0.55(+1.52%)
Oct 04, 2007	36.41	36.68	35.76	36.09	877,616	-0.07(-0.20%)
Oct 03, 2007	36.34	36.54	35.95	36.17	784,966	-0.22(-0.61%)
Oct 02, 2007	36.50	37.09	36.23	36.39	954,784	+0.23(+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.