Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.87	34.23	33.56	33.56	1,587,500	-0.41(-1.21%)
Dec 28, 2007	34.35	34.41	33.87	33.97	1,057,300	+0.13(+0.38%)
Dec 27, 2007	34.55	34.55	33.84	33.84	1,460,147	-0.76(-2.20%)
Dec 26, 2007	34.80	34.80	34.13	34.60	3,461,100	-0.50(-1.42%)
Dec 24, 2007	34.82	35.13	34.82	35.10	1,047,550	+0.70(+2.03%)
Dec 21, 2007	34.45	34.80	34.30	34.40	2,954,175	+0.32(+0.94%)
Dec 20, 2007	34.06	34.15	33.46	34.08	3,508,600	+0.23(+0.67%)
Dec 19, 2007	34.12	34.22	33.63	33.85	1,521,200	-0.38(-1.10%)
Dec 18, 2007	34.00	34.41	33.50	34.23	4,305,100	+0.52(+1.54%)
Dec 17, 2007	33.87	34.17	33.67	33.71	2,434,007	-0.26(-0.77%)
Dec 14, 2007	34.23	34.38	33.79	33.97	2,624,619	-0.50(-1.45%)
Dec 13, 2007	34.71	34.80	34.12	34.47	1,717,100	-0.52(-1.49%)
Dec 12, 2007	36.10	36.26	34.34	34.99	5,952,200	-0.51(-1.44%)
Dec 11, 2007	36.62	36.62	34.68	35.50	3,169,905	-0.72(-1.99%)
Dec 10, 2007	36.27	36.45	36.05	36.22	1,183,000	-0.01(-0.03%)
Dec 07, 2007	35.85	36.40	35.80	36.23	2,427,631	+0.73(+2.06%)
Dec 06, 2007	35.31	35.90	35.02	35.50	6,601,900	+0.05(+0.14%)
Dec 05, 2007	35.65	36.17	35.28	35.45	2,930,200	+0.05(+0.14%)
Dec 04, 2007	35.13	35.50	34.88	35.40	3,271,500	+0.12(+0.34%)
Dec 03, 2007	35.58	35.86	35.26	35.28	2,088,600	-0.11(-0.31%)
Nov 30, 2007	35.95	36.23	35.39	35.39	2,536,900	-0.01(-0.03%)
Nov 29, 2007	35.54	35.54	34.39	35.40	3,331,185	+0.00(+0.00%)
Nov 28, 2007	34.67	35.87	34.66	35.40	5,259,300	+1.22(+3.57%)
Nov 27, 2007	33.84	34.50	33.84	34.18	2,070,576	+0.29(+0.86%)
Nov 26, 2007	35.17	35.17	33.86	33.89	4,062,600	-0.82(-2.36%)
Nov 23, 2007	34.46	35.01	34.25	34.71	1,768,900	+0.55(+1.61%)
Nov 21, 2007	33.70	34.57	33.66	34.16	3,899,499	-0.09(-0.26%)
Nov 20, 2007	34.27	35.00	33.64	34.25	5,614,560	+0.13(+0.38%)
Nov 19, 2007	34.78	34.95	33.89	34.12	4,579,475	-1.04(-2.96%)
Nov 16, 2007	35.40	35.53	34.66	35.16	2,992,300	-0.10(-0.28%)
Nov 15, 2007	35.73	35.85	35.05	35.26	4,696,400	-0.66(-1.84%)
Nov 14, 2007	36.95	37.15	35.85	35.92	4,598,650	-0.82(-2.23%)
Nov 13, 2007	35.65	36.82	35.65	36.74	5,677,760	+1.69(+4.82%)
Nov 12, 2007	35.09	36.01	34.87	35.05	9,543,600	+0.30(+0.86%)
Nov 09, 2007	35.26	35.35	34.48	34.75	8,791,800	-0.87(-2.44%)
Nov 08, 2007	36.10	37.24	34.51	35.62	4,611,700	-0.09(-0.25%)
Nov 07, 2007	36.35	36.35	35.59	35.71	7,943,200	-0.77(-2.11%)
Nov 06, 2007	36.21	36.50	35.58	36.48	2,645,300	+0.71(+1.98%)
Nov 05, 2007	36.19	36.19	34.68	35.77	3,430,285	-0.73(-2.00%)
Nov 02, 2007	37.14	37.14	36.08	36.50	1,822,400	-0.36(-0.98%)
Nov 01, 2007	37.62	38.00	36.81	36.86	4,152,000	-1.65(-4.28%)
Oct 31, 2007	38.61	38.70	37.88	38.51	2,204,100	+0.14(+0.36%)
Oct 30, 2007	38.45	38.62	38.21	38.37	894,800	-0.19(-0.49%)
Oct 29, 2007	38.75	38.93	38.42	38.56	2,642,400	+0.10(+0.26%)
Oct 26, 2007	38.38	38.57	37.90	38.46	1,479,400	+0.43(+1.13%)
Oct 25, 2007	38.04	38.54	37.59	38.03	3,270,500	+0.18(+0.48%)
Oct 24, 2007	37.82	38.06	37.08	37.85	2,982,200	-0.22(-0.58%)
Oct 23, 2007	38.43	38.45	37.53	38.07	2,367,200	-0.18(-0.47%)
Oct 22, 2007	37.00	38.31	37.00	38.25	1,685,400	+0.87(+2.33%)
Oct 19, 2007	38.28	38.51	37.11	37.38	2,444,800	-1.18(-3.06%)
Oct 18, 2007	38.62	38.74	38.30	38.56	1,731,100	-0.43(-1.10%)
Oct 17, 2007	39.50	39.52	38.50	38.99	1,011,500	+0.01(+0.03%)
Oct 16, 2007	39.45	39.45	38.94	38.98	1,467,600	-0.56(-1.42%)
Oct 15, 2007	40.18	40.21	39.25	39.54	2,255,400	-1.01(-2.49%)
Oct 12, 2007	40.55	40.55	40.10	40.55	1,171,410	-0.02(-0.05%)
Oct 11, 2007	41.29	41.65	40.30	40.57	4,488,900	+0.23(+0.57%)
Oct 10, 2007	40.40	40.60	40.22	40.34	1,340,600	-0.06(-0.15%)
Oct 09, 2007	40.55	40.60	39.90	40.40	2,583,200	-0.25(-0.62%)
Oct 08, 2007	41.00	41.00	40.50	40.65	806,300	-0.57(-1.38%)
Oct 05, 2007	41.50	41.50	40.33	41.22	2,605,200	+1.30(+3.26%)
Oct 04, 2007	40.44	40.44	39.87	39.92	675,900	-0.50(-1.24%)
Oct 03, 2007	40.16	40.76	40.08	40.42	1,905,300	+0.27(+0.67%)
Oct 02, 2007	39.67	40.16	39.65	40.15	512,100	+0.65(+1.64%)

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.