Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.60	40.17	39.40	39.57	682,594	-0.10(-0.25%)
Dec 28, 2007	39.22	39.83	39.09	39.67	680,496	+0.54(+1.38%)
Dec 27, 2007	39.99	40.00	38.58	39.13	627,995	-0.11(-0.28%)
Dec 26, 2007	39.05	39.47	39.24	39.24	522,031	+0.00(+0.00%)
Dec 24, 2007	39.05	39.47	39.24	39.24	522,031	-0.32(-0.81%)
Dec 21, 2007	38.30	40.02	38.30	39.56	3,242,881	+1.02(+2.65%)
Dec 20, 2007	37.05	38.95	37.01	38.54	2,387,943	+1.71(+4.64%)
Dec 19, 2007	36.11	37.52	35.62	36.83	2,021,794	+1.23(+3.46%)
Dec 18, 2007	36.16	36.57	35.22	35.60	2,135,999	+0.11(+0.31%)
Dec 17, 2007	36.45	36.45	35.40	35.49	1,666,373	-1.33(-3.61%)
Dec 14, 2007	36.67	37.13	36.36	36.82	1,401,417	-0.28(-0.75%)
Dec 13, 2007	36.75	37.40	36.07	37.10	3,607,772	-0.13(-0.35%)
Dec 12, 2007	39.15	39.49	36.70	37.23	3,685,289	-1.19(-3.10%)
Dec 11, 2007	39.60	39.87	38.34	38.42	2,542,267	-1.18(-2.98%)
Dec 10, 2007	39.12	39.75	39.12	39.60	1,436,938	+0.47(+1.20%)
Dec 07, 2007	39.77	39.77	38.75	39.13	1,390,171	-0.21(-0.53%)
Dec 06, 2007	39.36	39.95	38.98	39.34	2,053,722	-0.30(-0.76%)
Dec 05, 2007	39.56	40.10	39.43	39.64	1,541,318	+0.32(+0.81%)
Dec 04, 2007	39.00	39.57	38.25	39.32	2,014,876	-0.43(-1.08%)
Dec 03, 2007	40.25	40.84	39.70	39.75	2,715,956	-1.72(-4.15%)
Nov 30, 2007	42.05	42.59	40.86	41.47	1,809,984	-0.16(-0.38%)
Nov 29, 2007	40.29	42.27	40.29	41.63	1,266,593	+0.98(+2.41%)
Nov 28, 2007	40.39	41.31	39.78	40.65	1,741,725	+0.24(+0.59%)
Nov 27, 2007	40.00	40.79	39.13	40.41	2,255,862	+0.56(+1.41%)
Nov 26, 2007	41.19	41.46	39.75	39.85	1,237,563	-0.65(-1.60%)
Nov 23, 2007	39.55	40.74	39.55	40.50	817,241	+1.15(+2.92%)
Nov 21, 2007	40.00	40.62	39.06	39.35	1,820,837	-1.48(-3.62%)
Nov 20, 2007	40.03	41.42	40.03	40.83	2,391,873	+0.89(+2.23%)
Nov 19, 2007	40.65	41.25	39.40	39.94	1,675,472	-1.25(-3.03%)
Nov 16, 2007	41.40	41.90	40.91	41.19	1,319,293	+0.04(+0.10%)
Nov 15, 2007	42.10	42.20	41.02	41.15	1,947,884	-1.07(-2.53%)
Nov 14, 2007	42.25	42.52	41.43	42.22	1,796,821	+0.41(+0.98%)
Nov 13, 2007	42.00	42.72	40.79	41.81	2,203,683	+0.18(+0.43%)
Nov 12, 2007	44.20	44.27	41.40	41.63	2,401,617	-2.87(-6.45%)
Nov 09, 2007	44.00	44.95	43.45	44.50	2,107,405	-0.03(-0.07%)
Nov 08, 2007	45.47	45.60	43.44	44.53	2,584,627	-0.62(-1.37%)
Nov 07, 2007	45.73	46.48	44.98	45.15	2,545,399	-0.80(-1.74%)
Nov 06, 2007	45.18	46.47	44.85	45.95	1,970,230	+1.14(+2.54%)
Nov 05, 2007	43.90	44.91	43.60	44.81	2,634,572	+0.46(+1.04%)
Nov 02, 2007	42.95	44.45	42.95	44.35	4,183,318	+1.45(+3.38%)
Nov 01, 2007	43.00	43.70	42.01	42.90	10,185,494	-3.65(-7.84%)
Oct 31, 2007	48.00	49.01	45.81	46.55	4,055,134	-1.63(-3.38%)
Oct 30, 2007	49.00	49.00	47.91	48.18	1,760,053	-1.02(-2.07%)
Oct 29, 2007	49.02	50.24	48.81	49.20	2,459,231	+0.50(+1.03%)
Oct 26, 2007	47.80	48.75	47.23	48.70	2,062,580	+1.65(+3.51%)
Oct 25, 2007	46.20	47.25	46.04	47.05	2,386,376	+1.44(+3.16%)
Oct 24, 2007	45.85	46.86	44.95	45.61	1,944,374	-0.38(-0.83%)
Oct 23, 2007	44.51	46.00	44.18	45.99	2,211,315	+2.33(+5.34%)
Oct 19, 2007	44.08	44.16	42.77	43.66	1,657,383	-0.81(-1.82%)
Oct 18, 2007	43.46	44.55	43.19	44.47	1,575,025	+0.96(+2.21%)
Oct 17, 2007	44.45	44.60	42.95	43.51	1,262,347	-0.61(-1.38%)
Oct 16, 2007	44.49	44.61	43.58	44.12	2,230,563	-0.19(-0.43%)
Oct 15, 2007	43.30	44.60	43.20	44.31	2,920,560	+1.58(+3.70%)
Oct 12, 2007	42.30	42.74	41.52	42.73	1,881,297	+0.97(+2.32%)
Oct 11, 2007	42.35	43.20	41.30	41.76	1,699,660	-0.08(-0.19%)
Oct 10, 2007	43.44	43.46	41.70	41.84	2,806,195	-1.41(-3.26%)
Oct 09, 2007	42.25	43.54	41.60	43.25	1,765,167	+1.49(+3.57%)
Oct 08, 2007	42.39	42.60	41.40	41.76	1,424,691	+0.00(+0.00%)
Oct 05, 2007	42.39	42.60	41.40	41.76	1,424,691	-0.29(-0.69%)
Oct 04, 2007	41.90	42.29	41.70	42.05	1,424,880	+0.50(+1.20%)
Oct 03, 2007	43.74	43.77	41.14	41.55	2,667,504	-1.96(-4.50%)
Oct 02, 2007	44.80	44.93	43.33	43.51	1,489,297	-1.09(-2.44%)

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.