Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.97	36.13	35.33	35.43	1,183,263	-0.63(-1.75%)
Dec 28, 2007	36.05	36.15	35.40	36.06	1,506,816	+0.32(+0.90%)
Dec 27, 2007	36.15	36.45	35.08	35.74	1,761,033	-0.41(-1.13%)
Dec 26, 2007	35.61	36.34	36.15	36.15	1,000,214	+0.00(+0.00%)
Dec 24, 2007	35.61	36.34	36.15	36.15	1,000,214	+0.84(+2.38%)
Dec 21, 2007	33.50	35.46	33.50	35.31	4,049,553	+1.66(+4.93%)
Dec 20, 2007	33.98	34.54	33.13	33.65	3,318,741	+0.05(+0.15%)
Dec 19, 2007	34.11	34.32	33.03	33.60	3,066,850	-0.56(-1.64%)
Dec 18, 2007	34.50	34.79	33.53	34.16	3,566,791	+0.26(+0.77%)
Dec 17, 2007	35.58	35.60	33.80	33.90	3,744,021	-2.00(-5.57%)
Dec 14, 2007	36.15	36.27	35.04	35.90	3,994,319	-0.42(-1.16%)
Dec 13, 2007	37.50	37.50	35.93	36.32	4,079,340	-1.72(-4.52%)
Dec 12, 2007	38.50	38.75	37.56	38.04	3,686,594	+0.43(+1.14%)
Dec 11, 2007	39.50	39.52	37.61	37.61	2,569,299	-1.74(-4.42%)
Dec 10, 2007	40.00	40.03	39.27	39.35	2,754,185	+0.30(+0.77%)
Dec 07, 2007	39.00	40.21	38.68	39.05	4,057,496	+0.94(+2.47%)
Dec 06, 2007	36.49	38.20	35.77	38.11	3,819,011	+1.61(+4.41%)
Dec 05, 2007	36.69	36.76	35.96	36.50	3,041,011	+0.38(+1.05%)
Dec 04, 2007	36.76	37.20	35.73	36.12	3,709,978	-1.36(-3.63%)
Dec 03, 2007	38.00	38.19	36.41	37.48	3,070,596	-0.82(-2.14%)
Nov 30, 2007	36.93	38.37	36.75	38.30	6,073,332	+2.42(+6.74%)
Nov 29, 2007	36.10	36.13	34.80	35.88	4,020,922	+0.06(+0.17%)
Nov 28, 2007	35.45	36.18	34.67	35.82	5,290,702	+0.99(+2.84%)
Nov 27, 2007	35.30	35.30	33.71	34.83	6,299,703	-0.84(-2.35%)
Nov 26, 2007	37.13	37.54	35.45	35.67	4,934,016	-1.82(-4.85%)
Nov 23, 2007	37.24	38.15	36.80	37.49	3,983,188	+0.35(+0.94%)
Nov 21, 2007	38.35	38.38	36.77	37.14	4,707,564	-1.75(-4.50%)
Nov 20, 2007	39.52	39.94	38.00	38.89	4,318,434	-0.44(-1.12%)
Nov 19, 2007	40.49	40.50	39.00	39.33	3,043,482	-1.66(-4.05%)
Nov 16, 2007	41.59	41.65	40.41	40.99	1,907,210	-2.15(-4.98%)
Nov 15, 2007	43.14	43.14	43.14	43.14	0	+0.00(+0.00%)
Nov 14, 2007	42.50	43.86	42.24	43.14	2,824,670	+1.44(+3.45%)
Nov 13, 2007	42.45	42.46	40.72	41.70	4,518,320	+0.12(+0.29%)
Nov 12, 2007	44.00	44.00	41.58	41.58	3,895,201	-3.06(-6.85%)
Nov 09, 2007	43.40	45.40	43.35	44.64	2,421,873	+0.60(+1.36%)
Nov 08, 2007	45.18	45.68	42.95	44.04	3,502,694	+0.34(+0.78%)
Nov 07, 2007	45.70	45.70	43.35	43.70	2,528,995	-2.04(-4.46%)
Nov 06, 2007	44.88	45.95	44.51	45.74	2,830,583	+1.99(+4.55%)
Nov 05, 2007	44.60	44.70	42.90	43.75	2,805,925	-1.49(-3.29%)
Nov 02, 2007	46.00	46.00	44.90	45.24	2,226,097	-0.41(-0.90%)
Nov 01, 2007	46.69	46.72	45.25	45.65	1,848,315	-1.66(-3.51%)
Oct 31, 2007	47.00	47.44	46.40	47.31	3,381,266	+0.96(+2.07%)
Oct 30, 2007	47.52	47.73	46.10	46.35	2,667,094	-2.43(-4.98%)
Oct 29, 2007	48.27	48.89	48.00	48.78	1,431,108	+1.08(+2.26%)
Oct 26, 2007	47.94	47.96	47.25	47.70	1,336,815	+0.38(+0.80%)
Oct 25, 2007	48.53	48.88	46.80	47.32	1,741,631	-0.79(-1.64%)
Oct 24, 2007	47.31	48.26	46.55	48.11	2,249,505	+0.69(+1.46%)
Oct 23, 2007	46.99	47.57	46.60	47.42	1,407,729	+0.72(+1.54%)
Oct 19, 2007	47.50	48.39	46.17	46.70	1,939,183	-1.24(-2.59%)
Oct 18, 2007	46.69	48.25	46.46	47.94	2,039,105	+0.62(+1.31%)
Oct 17, 2007	48.34	48.40	46.25	47.32	2,995,055	-0.36(-0.76%)
Oct 16, 2007	49.85	49.85	47.36	47.68	2,959,646	-2.53(-5.04%)
Oct 15, 2007	51.70	51.80	50.00	50.21	2,331,913	-1.03(-2.01%)
Oct 12, 2007	50.58	51.39	50.37	51.24	1,598,049	+0.53(+1.05%)
Oct 11, 2007	51.35	52.40	50.07	50.71	2,936,246	-0.28(-0.55%)
Oct 10, 2007	50.90	51.80	50.24	50.99	2,016,649	+0.73(+1.45%)
Oct 09, 2007	49.07	50.75	48.26	50.26	2,441,155	+0.65(+1.31%)
Oct 08, 2007	48.40	50.37	48.02	49.61	2,274,184	+0.00(+0.00%)
Oct 05, 2007	48.40	50.37	48.02	49.61	2,274,184	+1.75(+3.66%)
Oct 04, 2007	48.30	48.59	47.76	47.86	1,417,477	-0.19(-0.40%)
Oct 03, 2007	48.56	49.15	48.00	48.05	1,497,805	-0.60(-1.23%)
Oct 02, 2007	48.85	49.60	48.00	48.65	1,674,036	-0.47(-0.96%)

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.