Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.79	34.02	33.18	33.24	2,687,750	-0.62(-1.84%)
Dec 28, 2007	33.49	33.98	33.41	33.87	3,938,903	+0.48(+1.45%)
Dec 27, 2007	33.55	33.83	33.36	33.38	3,243,658	-0.25(-0.73%)
Dec 26, 2007	33.82	33.99	33.57	33.63	4,835,687	-0.28(-0.81%)
Dec 24, 2007	33.42	34.06	33.42	33.90	1,556,213	+0.22(+0.65%)
Dec 21, 2007	33.69	33.82	33.47	33.68	5,681,511	+0.27(+0.81%)
Dec 20, 2007	33.14	33.51	32.91	33.41	4,043,391	+0.52(+1.57%)
Dec 19, 2007	32.77	33.21	32.53	32.89	4,260,332	+0.36(+1.10%)
Dec 18, 2007	33.07	33.11	32.28	32.54	5,982,533	+0.01(+0.02%)
Dec 17, 2007	32.83	33.17	32.33	32.53	4,713,755	-0.38(-1.15%)
Dec 14, 2007	33.51	33.58	32.89	32.91	6,613,359	-0.77(-2.30%)
Dec 13, 2007	33.45	34.13	33.18	33.68	7,763,155	-0.17(-0.51%)
Dec 12, 2007	33.50	34.06	33.34	33.86	7,279,640	+1.09(+3.32%)
Dec 11, 2007	33.15	33.62	32.71	32.77	8,313,538	-0.28(-0.85%)
Dec 10, 2007	32.86	33.15	32.66	33.05	5,043,234	+0.21(+0.64%)
Dec 07, 2007	33.21	33.42	32.43	32.84	6,907,965	-0.25(-0.74%)
Dec 06, 2007	31.74	33.23	31.64	33.08	7,765,292	+1.33(+4.20%)
Dec 05, 2007	31.20	31.91	31.07	31.75	6,868,208	+0.92(+2.98%)
Dec 04, 2007	30.89	31.01	30.38	30.83	5,727,489	-0.01(-0.05%)
Dec 03, 2007	30.73	31.14	30.49	30.85	4,427,031	+0.01(+0.04%)
Nov 30, 2007	30.73	31.30	30.54	30.83	6,104,149	-0.16(-0.52%)
Nov 29, 2007	31.15	31.61	30.79	30.99	5,449,101	-0.18(-0.57%)
Nov 28, 2007	30.90	31.24	30.41	31.17	6,930,455	+0.44(+1.44%)
Nov 27, 2007	30.26	30.78	30.09	30.73	5,777,319	-0.15(-0.48%)
Nov 26, 2007	31.34	31.76	30.88	30.88	4,666,786	-0.28(-0.88%)
Nov 23, 2007	30.83	31.30	30.58	31.15	2,867,852	+0.44(+1.44%)
Nov 21, 2007	30.95	31.24	30.54	30.71	5,555,057	-0.47(-1.52%)
Nov 20, 2007	31.46	31.69	30.86	31.18	8,777,550	-0.10(-0.31%)
Nov 19, 2007	31.67	32.00	31.21	31.28	5,597,553	-0.48(-1.52%)
Nov 16, 2007	31.80	32.28	31.49	31.77	10,581,121	+0.07(+0.21%)
Nov 15, 2007	32.44	32.47	31.36	31.70	7,502,865	-0.80(-2.46%)
Nov 14, 2007	32.50	33.46	32.26	32.50	7,572,967	+0.59(+1.86%)
Nov 13, 2007	31.60	31.97	30.83	31.91	8,218,842	+0.51(+1.63%)
Nov 12, 2007	31.94	32.10	30.83	31.40	9,325,959	-1.16(-3.57%)
Nov 09, 2007	32.45	32.89	32.16	32.56	8,451,104	-0.26(-0.81%)
Nov 08, 2007	32.33	33.36	32.09	32.82	8,354,949	+0.53(+1.64%)
Nov 07, 2007	32.82	33.19	32.29	32.29	6,902,974	-0.66(-2.00%)
Nov 06, 2007	32.92	33.80	32.63	32.95	8,228,265	+0.55(+1.69%)
Nov 05, 2007	32.31	32.60	31.21	32.41	5,409,628	-0.18(-0.54%)
Nov 02, 2007	32.58	32.76	32.06	32.58	6,623,634	+0.32(+1.00%)
Nov 01, 2007	32.58	32.96	32.03	32.26	10,493,327	-0.74(-2.26%)
Oct 31, 2007	32.36	33.42	32.15	33.00	13,333,446	+0.99(+3.08%)
Oct 30, 2007	31.32	32.15	31.26	32.02	20,597,106	+1.28(+4.17%)
Oct 29, 2007	30.73	30.82	30.46	30.73	6,346,307	+0.22(+0.73%)
Oct 26, 2007	30.64	30.89	30.09	30.51	4,628,114	+0.42(+1.41%)
Oct 25, 2007	29.38	30.20	29.38	30.09	6,448,593	+0.83(+2.83%)
Oct 24, 2007	28.80	29.44	28.45	29.26	7,279,500	+0.42(+1.45%)
Oct 23, 2007	29.52	29.72	28.63	28.84	10,035,366	-0.36(-1.22%)
Oct 22, 2007	29.01	29.23	28.50	29.20	9,076,623	-0.53(-1.77%)
Oct 19, 2007	30.50	30.56	29.67	29.72	10,732,531	-0.88(-2.88%)
Oct 18, 2007	30.34	30.81	30.28	30.61	7,396,820	+0.24(+0.80%)
Oct 17, 2007	30.54	30.75	30.13	30.36	6,658,803	-0.06(-0.20%)
Oct 16, 2007	30.41	30.66	30.27	30.42	5,448,282	+0.01(+0.02%)
Oct 15, 2007	30.60	31.02	30.21	30.42	6,042,933	+0.11(+0.36%)
Oct 12, 2007	29.95	30.49	29.88	30.31	4,548,556	+0.18(+0.58%)
Oct 11, 2007	29.77	30.77	29.73	30.13	10,915,089	+0.50(+1.70%)
Oct 10, 2007	28.99	29.80	28.92	29.63	5,795,411	+0.48(+1.65%)
Oct 09, 2007	28.72	29.37	28.56	29.15	5,887,227	+0.65(+2.29%)
Oct 08, 2007	28.51	28.79	28.33	28.50	3,324,435	-0.34(-1.16%)
Oct 05, 2007	28.46	29.02	28.40	28.83	7,699,384	+0.32(+1.12%)
Oct 04, 2007	27.79	28.68	27.59	28.51	7,507,429	+0.77(+2.78%)
Oct 03, 2007	27.69	27.91	27.46	27.74	4,984,907	-0.08(-0.29%)
Oct 02, 2007	27.11	28.14	27.09	27.82	5,762,470	+0.53(+1.95%)

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.