Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.00	32.74	31.91	32.63	108,981	+0.63(+1.97%)
Dec 28, 2007	32.69	33.09	32.00	32.00	94,780	-0.30(-0.93%)
Dec 27, 2007	33.42	34.00	32.00	32.30	130,399	-1.35(-4.01%)
Dec 26, 2007	32.69	33.95	32.69	33.65	111,404	+0.99(+3.03%)
Dec 24, 2007	32.12	32.81	30.70	32.66	389,713	-1.34(-3.94%)
Dec 21, 2007	33.38	34.52	33.38	34.00	439,692	+0.64(+1.92%)
Dec 20, 2007	33.15	33.37	32.09	33.36	72,771	+0.70(+2.14%)
Dec 19, 2007	33.04	33.44	31.69	32.66	149,328	-0.31(-0.94%)
Dec 18, 2007	34.25	34.25	32.46	32.97	146,066	-1.07(-3.14%)
Dec 17, 2007	34.40	34.43	33.00	34.04	86,329	-0.17(-0.50%)
Dec 14, 2007	34.65	34.65	33.68	34.21	35,526	-0.33(-0.96%)
Dec 13, 2007	35.30	35.30	34.08	34.54	114,027	-0.96(-2.70%)
Dec 12, 2007	37.18	37.29	35.18	35.50	97,435	-0.53(-1.47%)
Dec 11, 2007	36.15	37.22	35.50	36.03	72,223	-0.20(-0.55%)
Dec 10, 2007	36.25	36.49	35.55	36.23	64,660	+0.10(+0.28%)
Dec 07, 2007	37.50	37.50	35.55	36.13	100,552	-1.20(-3.21%)
Dec 06, 2007	37.00	37.41	36.21	37.33	108,015	+0.08(+0.21%)
Dec 05, 2007	36.37	37.87	35.94	37.25	214,037	+1.19(+3.30%)
Dec 04, 2007	34.00	36.63	33.80	36.06	181,480	+1.43(+4.13%)
Dec 03, 2007	32.31	34.63	31.49	34.63	132,646	+2.18(+6.72%)
Nov 30, 2007	35.40	35.95	32.23	32.45	344,207	-2.25(-6.48%)
Nov 29, 2007	31.31	34.74	29.28	34.70	379,453	+4.10(+13.40%)
Nov 28, 2007	30.49	31.25	29.61	30.60	242,334	+0.50(+1.66%)
Nov 27, 2007	30.25	30.86	29.00	30.10	140,818	+0.32(+1.07%)
Nov 26, 2007	28.24	30.39	28.01	29.78	191,638	+1.48(+5.23%)
Nov 23, 2007	26.61	28.63	26.39	28.30	67,530	+1.29(+4.78%)
Nov 21, 2007	28.10	28.25	26.87	27.01	135,719	-1.73(-6.02%)
Nov 20, 2007	28.75	29.60	28.00	28.74	127,716	-0.02(-0.07%)
Nov 19, 2007	30.05	30.99	28.07	28.76	112,738	-1.77(-5.80%)
Nov 16, 2007	30.37	31.35	30.01	30.53	61,074	+0.06(+0.20%)
Nov 15, 2007	30.34	31.39	30.14	30.47	74,524	-1.02(-3.24%)
Nov 14, 2007	30.28	31.58	29.50	31.49	89,159	+1.28(+4.24%)
Nov 13, 2007	31.28	31.74	29.64	30.21	177,761	-1.18(-3.76%)
Nov 12, 2007	31.20	31.99	30.13	31.39	101,788	+0.11(+0.35%)
Nov 09, 2007	30.29	32.35	29.26	31.28	207,752	-0.12(-0.38%)
Nov 08, 2007	33.07	33.46	30.56	31.40	156,594	-1.69(-5.11%)
Nov 07, 2007	32.85	33.95	31.85	33.09	118,811	-0.22(-0.66%)
Nov 06, 2007	30.69	34.25	30.21	33.31	177,509	+2.75(+9.00%)
Nov 05, 2007	29.05	31.40	29.05	30.56	189,638	-0.93(-2.95%)
Nov 02, 2007	31.69	32.00	29.41	31.49	211,191	-0.01(-0.03%)
Nov 01, 2007	33.95	33.95	30.59	31.50	561,758	-5.16(-14.08%)
Oct 31, 2007	36.84	37.80	36.11	36.66	106,525	+0.14(+0.38%)
Oct 30, 2007	37.39	37.49	36.50	36.52	107,314	-0.46(-1.24%)
Oct 29, 2007	36.51	38.00	36.40	36.98	83,539	+0.53(+1.45%)
Oct 26, 2007	35.85	36.99	35.46	36.45	100,972	+1.26(+3.58%)
Oct 25, 2007	36.70	37.49	35.00	35.19	134,047	-1.49(-4.06%)
Oct 24, 2007	37.61	37.67	35.56	36.68	226,596	-1.36(-3.58%)
Oct 23, 2007	39.17	39.50	37.00	38.04	213,234	+0.54(+1.44%)
Oct 22, 2007	37.40	38.48	36.01	37.50	216,400	-0.43(-1.13%)
Oct 19, 2007	41.40	41.98	37.62	37.93	297,510	-2.97(-7.26%)
Oct 18, 2007	37.22	42.00	36.51	40.90	310,510	+3.72(+10.01%)
Oct 17, 2007	35.50	37.71	35.50	37.18	290,913	+2.32(+6.66%)
Oct 16, 2007	33.68	35.50	33.10	34.86	280,972	+0.64(+1.87%)
Oct 15, 2007	36.06	36.95	34.04	34.22	233,281	-1.66(-4.63%)
Oct 12, 2007	35.19	36.62	34.48	35.88	254,291	+0.88(+2.51%)
Oct 11, 2007	39.25	40.00	34.47	35.00	508,066	-2.83(-7.48%)
Oct 10, 2007	37.00	39.25	35.35	37.83	253,032	+0.81(+2.19%)
Oct 09, 2007	32.50	37.81	31.52	37.02	874,496	+5.80(+18.58%)
Oct 08, 2007	31.32	31.97	30.05	31.22	155,350	+0.12(+0.39%)
Oct 05, 2007	31.53	31.55	30.00	31.10	169,269	+0.13(+0.42%)
Oct 04, 2007	31.49	31.55	30.74	30.97	271,873	-0.21(-0.68%)
Oct 03, 2007	32.56	33.60	31.13	31.18	1,104,077	+2.15(+7.41%)
Oct 02, 2007	28.95	30.47	28.38	29.03	100,450	+0.18(+0.62%)
Oct 01, 2007	27.00	29.00	26.97	28.85	131,443	+1.85(+6.85%)
Sep 28, 2007	29.15	29.60	27.00	27.00	574,121	-2.15(-7.38%)
Sep 27, 2007	30.59	31.65	28.84	29.15	148,764	-1.32(-4.33%)
Sep 26, 2007	28.15	30.52	27.92	30.47	58,014	+2.70(+9.72%)
Sep 25, 2007	24.78	28.00	24.78	27.77	61,740	+0.22(+0.80%)
Sep 24, 2007	26.93	27.75	26.69	27.55	13,982	+0.36(+1.32%)
Sep 21, 2007	26.30	27.19	26.25	27.19	43,094	+0.76(+2.88%)
Sep 20, 2007	26.56	26.83	26.08	26.43	44,683	-0.27(-1.01%)
Sep 19, 2007	25.96	26.88	25.96	26.70	57,771	+0.79(+3.05%)
Sep 18, 2007	24.86	25.96	24.86	25.91	34,272	+1.20(+4.86%)
Sep 17, 2007	22.34	25.14	22.34	24.71	41,071	+0.49(+2.02%)
Sep 14, 2007	23.66	24.24	23.28	24.22	63,800	+0.70(+2.98%)
Sep 13, 2007	23.48	23.60	22.43	23.52	15,200	+0.34(+1.47%)
Sep 12, 2007	23.08	23.19	22.61	23.18	7,505	-0.01(-0.04%)
Sep 11, 2007	22.46	23.20	22.45	23.19	17,600	+0.80(+3.57%)
Sep 10, 2007	21.62	22.57	21.62	22.39	25,060	+0.33(+1.50%)
Sep 07, 2007	21.05	22.52	21.05	22.06	6,225	-0.22(-0.99%)
Sep 06, 2007	22.44	22.53	20.62	22.28	19,100	+0.06(+0.27%)
Sep 05, 2007	21.94	22.22	21.94	22.22	10,965	+0.17(+0.77%)
Sep 04, 2007	21.42	22.30	21.40	22.05	53,125	+0.63(+2.94%)
Aug 31, 2007	21.62	21.80	21.28	21.42	30,582	-0.33(-1.52%)
Aug 30, 2007	21.50	22.19	20.86	21.75	73,302	+0.25(+1.16%)
Aug 29, 2007	21.25	21.97	21.15	21.50	59,089	+0.33(+1.56%)
Aug 28, 2007	21.30	21.44	20.63	21.17	81,636	-0.08(-0.38%)
Aug 27, 2007	22.30	22.41	21.01	21.25	141,843	-1.05(-4.71%)
Aug 24, 2007	22.45	22.57	22.03	22.30	9,354	-0.43(-1.89%)
Aug 23, 2007	22.50	22.75	22.50	22.73	21,713	+0.14(+0.62%)
Aug 22, 2007	22.00	22.75	22.00	22.59	19,463	-0.02(-0.09%)
Aug 21, 2007	21.95	22.94	21.50	22.61	76,440	+0.61(+2.77%)
Aug 20, 2007	22.12	22.29	21.86	22.00	226,954	-0.29(-1.30%)
Aug 17, 2007	24.40	24.40	22.00	22.29	83,969	+0.14(+0.63%)
Aug 16, 2007	22.02	23.28	22.00	22.15	136,572	-0.40(-1.77%)
Aug 15, 2007	21.98	23.04	21.98	22.55	68,305	-0.03(-0.13%)
Aug 14, 2007	22.51	23.65	22.38	22.58	39,060	-0.40(-1.74%)
Aug 13, 2007	23.24	23.42	22.98	22.98	8,479	-0.56(-2.38%)
Aug 10, 2007	22.02	23.54	22.00	23.54	57,509	+0.95(+4.21%)
Aug 09, 2007	21.64	22.59	21.64	22.59	47,713	+0.45(+2.03%)
Aug 08, 2007	22.00	23.02	21.08	22.14	210,013	-0.87(-3.78%)
Aug 07, 2007	23.06	23.17	22.65	23.01	51,686	-0.01(-0.04%)
Aug 06, 2007	23.88	24.35	22.00	23.02	86,529	-1.33(-5.46%)
Aug 03, 2007	24.09	25.70	23.29	24.35	136,333	+0.23(+0.95%)
Aug 02, 2007	24.20	24.66	23.99	24.12	81,082	-0.28(-1.15%)
Aug 01, 2007	24.00	24.55	22.00	24.40	70,901	+0.92(+3.92%)
Jul 31, 2007	23.02	23.90	23.00	23.48	205,152	+0.28(+1.21%)
Jul 30, 2007	23.13	23.47	22.88	23.20	55,641	+0.21(+0.91%)
Jul 27, 2007	23.40	23.49	22.73	22.99	63,176	-0.23(-0.99%)
Jul 26, 2007	23.50	23.50	22.00	23.22	73,326	-0.56(-2.35%)
Jul 25, 2007	23.56	23.83	22.79	23.78	77,320	+0.04(+0.17%)
Jul 24, 2007	24.01	24.25	23.39	23.74	62,719	-0.45(-1.86%)
Jul 23, 2007	23.83	24.80	23.07	24.19	105,458	+0.17(+0.71%)
Jul 20, 2007	24.54	24.54	23.86	24.02	66,659	-0.50(-2.04%)
Jul 19, 2007	23.80	25.09	23.80	24.52	74,252	+0.44(+1.83%)
Jul 18, 2007	24.23	24.42	23.57	24.08	69,216	-0.21(-0.86%)
Jul 17, 2007	25.00	25.10	24.00	24.29	142,083	-0.60(-2.41%)
Jul 16, 2007	26.37	26.37	24.78	24.89	58,465	-1.15(-4.42%)
Jul 13, 2007	27.22	28.00	25.50	26.04	175,594	-0.82(-3.05%)
Jul 12, 2007	25.23	28.27	25.23	26.86	418,372	+1.88(+7.53%)
Jul 11, 2007	24.49	25.17	24.42	24.98	132,904	+0.77(+3.18%)
Jul 10, 2007	23.42	25.05	23.42	24.21	158,003	+0.41(+1.72%)
Jul 09, 2007	25.24	25.40	23.22	23.80	130,639	-0.91(-3.68%)
Jul 06, 2007	22.91	25.08	22.91	24.71	219,506	+1.77(+7.72%)
Jul 05, 2007	22.22	23.20	22.05	22.94	221,182	+0.55(+2.46%)
Jul 03, 2007	22.77	22.77	22.00	22.39	86,292	-0.02(-0.09%)
Jul 02, 2007	23.49	23.49	22.00	22.41	324,070	-0.74(-3.20%)
Jun 29, 2007	26.20	26.20	22.26	23.15	603,927	-2.44(-9.53%)
Jun 28, 2007	23.89	26.27	22.50	25.59	804,256	+2.12(+9.03%)

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.