Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.71	38.92	38.58	38.71	1,022,011	-0.20(-0.51%)
Dec 28, 2007	38.54	39.30	38.53	38.90	875,581	+0.70(+1.83%)
Dec 27, 2007	38.21	38.49	38.10	38.20	862,501	-0.34(-0.87%)
Dec 26, 2007	38.06	38.55	37.75	38.54	625,588	+0.37(+0.97%)
Dec 24, 2007	37.95	38.74	37.95	38.17	395,288	-0.12(-0.32%)
Dec 21, 2007	37.63	38.34	37.36	38.29	1,841,927	+0.98(+2.62%)
Dec 20, 2007	37.45	37.59	36.72	37.31	1,443,128	-0.04(-0.10%)
Dec 19, 2007	36.94	37.60	36.56	37.35	1,328,693	+0.55(+1.50%)
Dec 18, 2007	36.57	37.07	36.27	36.80	1,210,092	+0.42(+1.14%)
Dec 17, 2007	36.93	37.19	36.38	36.38	795,609	-0.57(-1.54%)
Dec 14, 2007	37.15	37.65	36.94	36.95	953,639	-0.40(-1.07%)
Dec 13, 2007	37.12	37.42	36.84	37.35	798,017	-0.15(-0.39%)
Dec 12, 2007	38.06	38.48	37.15	37.50	1,119,627	+0.20(+0.55%)
Dec 11, 2007	38.47	38.65	37.28	37.29	1,350,997	-1.19(-3.10%)
Dec 10, 2007	38.63	38.74	38.25	38.49	845,589	-0.12(-0.30%)
Dec 07, 2007	38.65	39.19	38.44	38.60	919,614	-0.05(-0.13%)
Dec 06, 2007	37.98	38.69	37.66	38.65	949,074	+0.66(+1.74%)
Dec 05, 2007	37.40	37.99	37.07	37.99	2,184,486	+0.86(+2.31%)
Dec 04, 2007	37.03	37.29	36.81	37.13	872,374	-0.18(-0.49%)
Dec 03, 2007	37.94	37.94	37.29	37.31	845,519	-0.64(-1.69%)
Nov 30, 2007	38.04	38.26	37.69	37.96	1,323,644	+0.29(+0.77%)
Nov 29, 2007	37.50	37.81	37.26	37.66	1,601,805	-0.04(-0.10%)
Nov 28, 2007	37.10	37.70	36.85	37.70	1,638,453	+0.68(+1.85%)
Nov 27, 2007	36.31	37.04	36.23	37.02	1,871,575	+0.82(+2.27%)
Nov 26, 2007	36.78	37.53	36.19	36.19	1,487,847	-0.59(-1.60%)
Nov 23, 2007	36.45	36.78	36.29	36.78	706,786	+0.52(+1.45%)
Nov 21, 2007	37.15	37.15	36.20	36.26	1,529,310	-1.00(-2.68%)
Nov 20, 2007	37.14	37.72	36.88	37.26	1,756,132	+0.25(+0.67%)
Nov 19, 2007	37.20	37.54	36.56	37.01	2,080,293	-0.46(-1.22%)
Nov 16, 2007	38.37	38.48	36.99	37.47	2,587,155	-0.71(-1.85%)
Nov 15, 2007	37.19	38.70	36.64	38.17	8,193,658	+0.83(+2.22%)
Nov 14, 2007	39.15	39.38	37.15	37.34	6,774,464	-3.01(-7.45%)
Nov 13, 2007	40.07	40.35	39.78	40.35	758,271	+0.65(+1.63%)
Nov 12, 2007	39.65	40.53	39.65	39.70	1,148,074	-0.10(-0.26%)
Nov 09, 2007	40.01	40.49	39.81	39.81	947,598	-0.87(-2.15%)
Nov 08, 2007	40.42	40.76	40.00	40.68	1,014,460	+0.24(+0.59%)
Nov 07, 2007	41.06	41.47	40.44	40.44	1,166,444	-1.19(-2.87%)
Nov 06, 2007	41.31	41.74	40.63	41.63	1,305,110	+0.65(+1.58%)
Nov 05, 2007	41.14	41.20	40.62	40.99	1,340,873	-0.29(-0.71%)
Nov 02, 2007	40.86	41.58	40.42	41.28	1,071,711	+0.46(+1.12%)
Nov 01, 2007	41.79	41.95	40.74	40.82	994,552	-1.35(-3.21%)
Oct 31, 2007	41.91	42.17	41.56	42.17	944,578	+0.48(+1.15%)
Oct 30, 2007	41.85	42.06	41.69	41.69	1,545,648	-0.19(-0.45%)
Oct 29, 2007	42.19	42.42	41.84	41.88	1,001,554	-0.30(-0.71%)
Oct 26, 2007	42.18	42.89	41.93	42.18	885,130	+0.13(+0.31%)
Oct 25, 2007	42.46	42.72	41.90	42.05	1,486,062	-0.16(-0.38%)
Oct 24, 2007	42.90	43.26	41.45	42.21	1,605,920	-0.98(-2.28%)
Oct 23, 2007	43.34	43.47	42.08	43.19	2,121,181	+2.65(+6.54%)
Oct 22, 2007	39.64	40.78	39.33	40.54	1,258,567	+0.78(+1.96%)
Oct 19, 2007	39.95	40.45	39.76	39.76	1,448,856	-0.31(-0.78%)
Oct 18, 2007	39.84	40.19	39.72	40.07	822,387	+0.06(+0.15%)
Oct 17, 2007	39.89	40.13	39.65	40.02	962,151	+0.60(+1.51%)
Oct 16, 2007	39.99	39.99	39.26	39.42	894,465	-0.58(-1.46%)
Oct 15, 2007	40.27	40.49	39.73	40.00	1,032,857	-0.23(-0.58%)
Oct 12, 2007	40.26	40.53	40.06	40.23	724,119	-0.05(-0.13%)
Oct 11, 2007	40.83	40.98	40.05	40.29	1,408,080	-0.50(-1.23%)
Oct 10, 2007	41.88	41.95	40.37	40.79	2,327,671	-1.31(-3.11%)
Oct 09, 2007	42.17	42.28	41.87	42.10	1,172,759	+0.01(+0.03%)
Oct 08, 2007	42.32	42.39	41.98	42.09	494,118	-0.17(-0.40%)
Oct 05, 2007	42.05	42.44	41.76	42.25	837,901	+0.53(+1.27%)
Oct 04, 2007	42.10	42.20	41.32	41.72	1,311,288	-0.39(-0.93%)
Oct 03, 2007	42.06	42.62	41.98	42.11	1,066,769	-0.02(-0.05%)
Oct 02, 2007	42.25	42.43	41.98	42.14	513,751	-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.