Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.71	38.92	38.59	38.71	1,021,841	-0.20(-0.51%)
Dec 28, 2007	38.54	39.31	38.54	38.91	875,435	+0.70(+1.83%)
Dec 27, 2007	38.22	38.49	38.11	38.21	862,358	-0.34(-0.87%)
Dec 26, 2007	38.06	38.56	37.76	38.54	625,484	+0.37(+0.97%)
Dec 24, 2007	37.95	38.75	37.95	38.17	395,222	-0.12(-0.32%)
Dec 21, 2007	37.64	38.35	37.36	38.30	1,841,621	+0.98(+2.62%)
Dec 20, 2007	37.45	37.60	36.72	37.32	1,442,888	-0.04(-0.10%)
Dec 19, 2007	36.95	37.60	36.56	37.36	1,328,472	+0.55(+1.50%)
Dec 18, 2007	36.58	37.08	36.28	36.80	1,209,891	+0.42(+1.14%)
Dec 17, 2007	36.93	37.20	36.39	36.39	795,477	-0.57(-1.54%)
Dec 14, 2007	37.15	37.66	36.95	36.96	953,480	-0.40(-1.07%)
Dec 13, 2007	37.12	37.42	36.85	37.36	797,884	-0.15(-0.39%)
Dec 12, 2007	38.06	38.49	37.15	37.50	1,119,441	+0.20(+0.55%)
Dec 11, 2007	38.48	38.65	37.28	37.30	1,350,773	-1.19(-3.10%)
Dec 10, 2007	38.64	38.75	38.25	38.49	845,449	-0.12(-0.30%)
Dec 07, 2007	38.65	39.19	38.45	38.61	919,461	-0.05(-0.13%)
Dec 06, 2007	37.98	38.70	37.67	38.66	948,916	+0.66(+1.74%)
Dec 05, 2007	37.41	38.00	37.08	38.00	2,184,123	+0.86(+2.31%)
Dec 04, 2007	37.04	37.29	36.82	37.14	872,229	-0.18(-0.49%)
Dec 03, 2007	37.95	37.95	37.30	37.32	845,379	-0.64(-1.69%)
Nov 30, 2007	38.05	38.27	37.70	37.96	1,323,424	+0.29(+0.77%)
Nov 29, 2007	37.51	37.82	37.27	37.67	1,601,539	-0.04(-0.10%)
Nov 28, 2007	37.11	37.71	36.85	37.71	1,638,180	+0.68(+1.85%)
Nov 27, 2007	36.32	37.05	36.23	37.02	1,871,264	+0.82(+2.27%)
Nov 26, 2007	36.79	37.54	36.20	36.20	1,487,600	-0.59(-1.60%)
Nov 23, 2007	36.46	36.79	36.29	36.79	706,668	+0.52(+1.45%)
Nov 21, 2007	37.16	37.16	36.21	36.26	1,529,056	-1.00(-2.68%)
Nov 20, 2007	37.15	37.73	36.89	37.26	1,755,840	+0.25(+0.67%)
Nov 19, 2007	37.21	37.55	36.57	37.01	2,079,947	-0.46(-1.22%)
Nov 16, 2007	38.38	38.49	36.99	37.47	2,586,725	-0.71(-1.85%)
Nov 15, 2007	37.20	38.70	36.64	38.18	8,192,297	+0.83(+2.22%)
Nov 14, 2007	39.16	39.38	37.15	37.35	6,773,338	-3.01(-7.45%)
Nov 13, 2007	40.07	40.36	39.79	40.36	758,145	+0.65(+1.63%)
Nov 12, 2007	39.66	40.53	39.66	39.71	1,147,883	-0.10(-0.26%)
Nov 09, 2007	40.02	40.50	39.81	39.81	947,441	-0.87(-2.15%)
Nov 08, 2007	40.43	40.77	40.01	40.69	1,014,291	+0.24(+0.59%)
Nov 07, 2007	41.06	41.47	40.45	40.45	1,166,250	-1.19(-2.87%)
Nov 06, 2007	41.32	41.75	40.64	41.64	1,304,893	+0.65(+1.58%)
Nov 05, 2007	41.15	41.21	40.63	40.99	1,340,651	-0.29(-0.71%)
Nov 02, 2007	40.87	41.58	40.43	41.28	1,071,533	+0.46(+1.12%)
Nov 01, 2007	41.80	41.96	40.74	40.82	994,387	-1.35(-3.21%)
Oct 31, 2007	41.92	42.18	41.57	42.18	944,421	+0.48(+1.15%)
Oct 30, 2007	41.86	42.07	41.70	41.70	1,545,391	-0.19(-0.45%)
Oct 29, 2007	42.19	42.43	41.84	41.89	1,001,388	-0.30(-0.71%)
Oct 26, 2007	42.19	42.90	41.94	42.19	884,982	+0.13(+0.31%)
Oct 25, 2007	42.47	42.73	41.90	42.06	1,485,815	-0.16(-0.38%)
Oct 24, 2007	42.91	43.26	41.46	42.22	1,605,653	-0.98(-2.28%)
Oct 23, 2007	43.35	43.48	42.08	43.20	2,120,829	+2.65(+6.54%)
Oct 22, 2007	39.64	40.79	39.34	40.55	1,258,358	+0.78(+1.96%)
Oct 19, 2007	39.96	40.46	39.77	39.77	1,448,615	-0.31(-0.78%)
Oct 18, 2007	39.85	40.20	39.72	40.08	822,250	+0.06(+0.15%)
Oct 17, 2007	39.89	40.14	39.66	40.02	961,991	+0.60(+1.52%)
Oct 16, 2007	39.99	40.00	39.27	39.43	894,317	-0.58(-1.46%)
Oct 15, 2007	40.28	40.49	39.73	40.01	1,032,686	-0.23(-0.58%)
Oct 12, 2007	40.26	40.53	40.07	40.24	723,998	-0.05(-0.13%)
Oct 11, 2007	40.83	40.98	40.06	40.29	1,407,846	-0.50(-1.23%)
Oct 10, 2007	41.89	41.96	40.38	40.80	2,327,284	-1.31(-3.11%)
Oct 09, 2007	42.17	42.29	41.88	42.11	1,172,564	+0.01(+0.03%)
Oct 08, 2007	42.33	42.40	41.98	42.09	494,036	-0.17(-0.40%)
Oct 05, 2007	42.06	42.45	41.77	42.26	837,761	+0.53(+1.27%)
Oct 04, 2007	42.11	42.21	41.33	41.73	1,311,070	-0.39(-0.93%)
Oct 03, 2007	42.07	42.62	41.98	42.12	1,066,591	-0.02(-0.05%)
Oct 02, 2007	42.25	42.43	41.99	42.14	513,666	-0.08(-0.19%)

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.