Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.33	41.68	40.97	41.37	520,259	-0.09(-0.22%)
Dec 28, 2007	41.88	42.16	41.29	41.46	427,992	+0.08(+0.20%)
Dec 27, 2007	41.99	42.75	41.27	41.38	713,150	-1.11(-2.62%)
Dec 26, 2007	42.30	42.75	41.64	42.49	546,682	+0.69(+1.66%)
Dec 24, 2007	42.04	42.25	41.69	41.80	481,049	-0.17(-0.40%)
Dec 21, 2007	41.53	42.41	41.28	41.97	1,968,610	+0.96(+2.35%)
Dec 20, 2007	40.57	41.01	39.61	41.01	754,587	+0.79(+1.95%)
Dec 19, 2007	40.69	41.76	39.88	40.22	1,929,307	-0.69(-1.70%)
Dec 18, 2007	41.39	41.72	40.40	40.91	1,087,472	-0.18(-0.43%)
Dec 17, 2007	41.60	42.17	40.95	41.09	1,784,717	-0.81(-1.93%)
Dec 14, 2007	40.71	42.48	40.71	41.90	2,005,258	+0.84(+2.04%)
Dec 13, 2007	41.04	41.17	39.94	41.06	1,042,288	-0.25(-0.61%)
Dec 12, 2007	42.10	42.10	41.02	41.31	1,120,745	+0.44(+1.08%)
Dec 11, 2007	42.68	42.73	40.84	40.87	873,651	-1.79(-4.20%)
Dec 10, 2007	42.32	42.91	42.26	42.66	680,504	+0.37(+0.88%)
Dec 07, 2007	41.08	42.58	40.95	42.29	770,883	+1.21(+2.95%)
Dec 06, 2007	39.92	41.22	39.89	41.07	1,230,134	+1.31(+3.30%)
Dec 05, 2007	38.98	40.01	38.98	39.76	1,496,205	+1.01(+2.60%)
Dec 04, 2007	38.70	39.28	38.19	38.75	789,140	-0.36(-0.92%)
Dec 03, 2007	38.95	39.69	38.83	39.11	720,798	-0.27(-0.68%)
Nov 30, 2007	39.05	39.88	38.72	39.38	1,580,877	+1.12(+2.93%)
Nov 29, 2007	38.73	39.10	38.06	38.26	2,836,389	-0.56(-1.44%)
Nov 28, 2007	37.43	39.12	37.43	38.82	1,744,956	+1.39(+3.71%)
Nov 27, 2007	37.33	37.79	36.50	37.43	1,385,794	+0.33(+0.88%)
Nov 26, 2007	38.03	38.33	37.04	37.10	1,403,928	-1.02(-2.68%)
Nov 23, 2007	36.30	38.35	36.30	38.12	788,190	+1.98(+5.49%)
Nov 21, 2007	36.11	36.56	35.17	36.14	2,442,060	-0.33(-0.90%)
Nov 20, 2007	36.32	37.56	35.65	36.46	1,807,210	+0.21(+0.59%)
Nov 19, 2007	37.80	37.80	36.11	36.25	1,616,549	-1.85(-4.85%)
Nov 16, 2007	38.33	38.54	37.03	38.10	1,124,862	-0.03(-0.08%)
Nov 15, 2007	39.60	39.61	37.52	38.13	1,519,786	-1.56(-3.94%)
Nov 14, 2007	39.83	40.33	39.09	39.69	1,269,567	+0.52(+1.33%)
Nov 13, 2007	38.74	39.38	38.37	39.17	1,262,493	+1.03(+2.70%)
Nov 12, 2007	40.53	40.53	38.02	38.14	2,352,714	-2.37(-5.84%)
Nov 09, 2007	40.91	41.30	40.14	40.51	1,088,780	-1.05(-2.52%)
Nov 08, 2007	42.56	42.89	40.94	41.56	1,832,341	-0.64(-1.52%)
Nov 07, 2007	43.40	43.62	41.98	42.20	1,111,706	-1.76(-3.99%)
Nov 06, 2007	42.98	44.27	42.98	43.95	1,385,703	+0.97(+2.26%)
Nov 05, 2007	42.73	43.39	42.43	42.98	1,169,787	-0.74(-1.69%)
Nov 02, 2007	43.33	44.59	42.50	43.72	1,343,323	+0.40(+0.93%)
Nov 01, 2007	43.69	43.80	42.77	43.32	1,276,772	-1.22(-2.74%)
Oct 31, 2007	44.26	44.92	43.68	44.54	1,198,955	+0.40(+0.92%)
Oct 30, 2007	44.27	44.62	43.63	44.14	1,740,136	-0.93(-2.07%)
Oct 29, 2007	44.17	45.72	43.78	45.07	2,434,985	+0.95(+2.15%)
Oct 26, 2007	43.72	44.43	43.14	44.12	1,718,651	+1.11(+2.57%)
Oct 25, 2007	42.79	43.42	42.19	43.01	2,174,024	+0.45(+1.06%)
Oct 24, 2007	40.78	42.64	40.78	42.56	2,366,732	+1.62(+3.95%)
Oct 23, 2007	40.59	41.19	39.58	40.95	1,324,458	+0.53(+1.32%)
Oct 22, 2007	39.93	41.01	39.61	40.41	1,722,057	-0.05(-0.11%)
Oct 19, 2007	41.13	41.22	40.23	40.46	2,347,343	-1.07(-2.57%)
Oct 18, 2007	37.33	42.17	37.18	41.53	3,894,772	+2.29(+5.84%)
Oct 17, 2007	40.66	40.92	38.98	39.24	2,593,763	-1.11(-2.74%)
Oct 16, 2007	40.72	40.72	40.02	40.34	1,058,256	-0.83(-2.02%)
Oct 15, 2007	41.92	42.11	40.87	41.17	1,108,169	-0.60(-1.43%)
Oct 12, 2007	41.34	42.27	41.33	41.77	1,292,755	-0.84(-1.97%)
Oct 11, 2007	43.90	44.20	41.81	42.61	1,143,016	-1.01(-2.31%)
Oct 10, 2007	44.20	44.43	43.14	43.62	962,885	-0.67(-1.52%)
Oct 09, 2007	44.31	44.40	43.59	44.29	766,377	+0.04(+0.09%)
Oct 08, 2007	43.89	44.86	43.72	44.25	978,736	+0.35(+0.80%)
Oct 05, 2007	43.32	44.34	42.92	43.90	733,888	+0.76(+1.75%)
Oct 04, 2007	43.47	43.53	42.58	43.14	450,001	-0.21(-0.49%)
Oct 03, 2007	43.66	44.42	43.33	43.36	715,417	-0.61(-1.39%)
Oct 02, 2007	43.47	44.13	43.16	43.97	766,246	+0.21(+0.47%)

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.