Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.76	35.78	33.63	34.25	73,849	-1.71(-4.76%)
Dec 28, 2007	36.44	36.77	35.86	35.96	20,776	-0.25(-0.69%)
Dec 27, 2007	35.71	36.35	35.71	36.21	40,132	-0.21(-0.58%)
Dec 26, 2007	36.10	36.57	35.98	36.42	68,012	-0.08(-0.22%)
Dec 24, 2007	36.56	36.65	36.02	36.50	19,862	-0.04(-0.11%)
Dec 21, 2007	36.65	36.77	35.96	36.54	167,457	+0.56(+1.56%)
Dec 20, 2007	36.38	36.38	35.63	35.98	67,250	+0.05(+0.14%)
Dec 19, 2007	34.95	35.99	34.95	35.93	45,222	+0.00(+0.00%)
Dec 18, 2007	35.92	36.00	34.61	35.93	39,939	+0.52(+1.47%)
Dec 17, 2007	35.66	36.25	35.41	35.41	23,991	-0.58(-1.61%)
Dec 14, 2007	35.80	36.66	35.24	35.99	76,493	-0.21(-0.58%)
Dec 13, 2007	36.77	36.77	35.82	36.20	38,119	-0.98(-2.64%)
Dec 12, 2007	37.34	37.83	36.53	37.18	51,344	+0.79(+2.17%)
Dec 11, 2007	35.81	37.15	35.74	36.39	39,914	+0.76(+2.13%)
Dec 10, 2007	35.36	35.82	35.00	35.63	18,699	+0.36(+1.02%)
Dec 07, 2007	34.58	35.33	34.58	35.27	20,320	+0.72(+2.08%)
Dec 06, 2007	34.25	34.55	33.76	34.55	158,501	+1.01(+3.01%)
Dec 05, 2007	34.12	34.26	33.22	33.54	93,241	+0.03(+0.09%)
Dec 04, 2007	33.24	33.52	32.64	33.51	34,578	-0.11(-0.33%)
Dec 03, 2007	34.17	34.17	33.17	33.62	65,293	-0.62(-1.81%)
Nov 30, 2007	34.03	34.33	33.62	34.24	50,757	+0.65(+1.94%)
Nov 29, 2007	33.10	33.73	33.10	33.59	30,806	+0.47(+1.42%)
Nov 28, 2007	32.55	33.18	32.50	33.12	82,381	+0.86(+2.67%)
Nov 27, 2007	34.01	34.01	31.67	32.26	35,183	-1.66(-4.89%)
Nov 26, 2007	33.92	34.06	33.56	33.92	40,737	+0.00(+0.00%)
Nov 23, 2007	32.72	34.23	32.71	33.92	13,114	+1.65(+5.11%)
Nov 21, 2007	33.60	34.28	32.23	32.27	23,268	-1.46(-4.33%)
Nov 20, 2007	33.95	34.59	32.42	33.73	41,390	-0.79(-2.29%)
Nov 19, 2007	37.28	37.67	34.00	34.52	90,785	-3.21(-8.51%)
Nov 16, 2007	37.29	38.07	37.00	37.73	50,047	+0.54(+1.45%)
Nov 15, 2007	38.23	38.23	36.75	37.19	21,984	+0.13(+0.35%)
Nov 14, 2007	38.50	38.50	36.75	37.06	56,789	-0.93(-2.45%)
Nov 13, 2007	38.07	39.40	36.68	37.99	110,692	+0.80(+2.15%)
Nov 12, 2007	35.62	37.88	34.55	37.19	130,864	+1.60(+4.50%)
Nov 09, 2007	37.99	38.06	35.30	35.59	48,556	-3.03(-7.85%)
Nov 08, 2007	38.83	39.51	37.82	38.62	30,708	-0.14(-0.36%)
Nov 07, 2007	39.45	39.66	37.79	38.76	41,085	-1.19(-2.98%)
Nov 06, 2007	39.18	40.10	39.00	39.95	25,371	+0.71(+1.81%)
Nov 05, 2007	39.32	39.55	38.50	39.24	49,306	-0.58(-1.46%)
Nov 02, 2007	38.96	40.11	38.57	39.82	31,423	-0.43(-1.07%)
Nov 01, 2007	39.63	40.45	39.59	40.25	60,797	-0.13(-0.32%)
Oct 31, 2007	41.13	41.13	38.50	40.38	43,240	+0.04(+0.10%)
Oct 30, 2007	41.13	41.13	40.00	40.34	19,478	-0.90(-2.18%)
Oct 29, 2007	41.96	42.47	40.63	41.24	38,691	-0.44(-1.06%)
Oct 26, 2007	40.56	41.75	40.36	41.68	25,429	+1.34(+3.32%)
Oct 25, 2007	39.60	40.77	39.60	40.34	64,790	+0.71(+1.79%)
Oct 24, 2007	39.22	40.32	38.95	39.63	40,850	-0.03(-0.08%)
Oct 23, 2007	39.89	39.91	38.97	39.66	57,158	+0.00(+0.00%)
Oct 22, 2007	39.60	39.87	37.54	39.66	60,200	-0.37(-0.92%)
Oct 19, 2007	43.83	43.83	39.35	40.03	96,074	-3.80(-8.67%)
Oct 18, 2007	43.60	43.83	43.02	43.83	14,710	+0.03(+0.07%)
Oct 17, 2007	44.59	44.90	42.60	43.80	45,919	-0.19(-0.43%)
Oct 16, 2007	43.24	44.26	43.24	43.99	27,364	+0.55(+1.27%)
Oct 15, 2007	44.92	44.92	42.63	43.44	31,472	-1.54(-3.42%)
Oct 12, 2007	42.15	45.27	42.15	44.98	45,381	+2.94(+6.99%)
Oct 11, 2007	42.76	42.76	40.98	42.04	70,058	-0.58(-1.36%)
Oct 10, 2007	43.12	43.24	42.06	42.62	37,124	-0.67(-1.55%)
Oct 09, 2007	42.32	43.48	42.15	43.29	13,653	+1.03(+2.44%)
Oct 08, 2007	42.43	43.12	41.85	42.26	32,270	-0.38(-0.89%)
Oct 05, 2007	42.06	42.70	41.79	42.64	38,690	+0.65(+1.55%)
Oct 04, 2007	42.49	42.49	41.45	41.99	17,473	-0.03(-0.07%)
Oct 03, 2007	42.42	42.74	41.42	42.02	45,828	-0.73(-1.71%)
Oct 02, 2007	41.65	42.85	40.61	42.75	38,202	+1.21(+2.91%)

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.