Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	43.45	43.59	43.33	43.36	110,954	-0.21(-0.48%)
Dec 28, 2007	43.98	43.98	43.50	43.57	76,245	-0.08(-0.18%)
Dec 27, 2007	43.67	43.70	43.22	43.65	367,425	+0.15(+0.34%)
Dec 26, 2007	43.30	43.70	42.87	43.50	213,214	+0.05(+0.12%)
Dec 24, 2007	43.34	43.52	43.15	43.45	61,700	-0.01(-0.02%)
Dec 21, 2007	43.69	43.91	43.28	43.46	194,800	+0.21(+0.49%)
Dec 20, 2007	43.33	43.55	43.10	43.25	302,301	-0.16(-0.37%)
Dec 19, 2007	43.44	43.55	43.24	43.41	250,630	+0.32(+0.74%)
Dec 18, 2007	43.26	43.50	42.93	43.09	231,132	-0.18(-0.42%)
Dec 17, 2007	43.35	43.45	43.10	43.27	154,000	-0.13(-0.30%)
Dec 14, 2007	43.17	43.49	43.02	43.40	135,900	+0.11(+0.25%)
Dec 13, 2007	43.70	43.70	43.14	43.29	214,990	-0.41(-0.94%)
Dec 12, 2007	43.51	43.76	43.48	43.70	195,100	+0.33(+0.76%)
Dec 11, 2007	43.11	43.60	43.02	43.37	150,200	+0.17(+0.39%)
Dec 10, 2007	43.01	43.72	42.78	43.20	225,165	-0.09(-0.21%)
Dec 07, 2007	42.93	43.43	42.93	43.29	122,374	+0.09(+0.21%)
Dec 06, 2007	43.56	43.74	43.15	43.20	190,800	-0.36(-0.83%)
Dec 05, 2007	43.99	43.99	43.48	43.56	97,900	-0.43(-0.98%)
Dec 04, 2007	43.77	43.99	43.50	43.99	127,600	+0.10(+0.23%)
Dec 03, 2007	43.36	43.97	43.36	43.89	96,100	+0.11(+0.25%)
Nov 30, 2007	43.42	43.99	43.42	43.78	62,550	+0.28(+0.64%)
Nov 29, 2007	43.70	43.70	43.34	43.50	288,200	-0.18(-0.41%)
Nov 28, 2007	43.13	43.68	43.13	43.68	94,601	+0.35(+0.81%)
Nov 27, 2007	43.67	43.67	43.20	43.33	170,125	+0.03(+0.07%)
Nov 26, 2007	43.11	43.50	43.11	43.30	95,000	+0.08(+0.19%)
Nov 23, 2007	43.02	43.27	43.02	43.22	18,600	+0.16(+0.37%)
Nov 21, 2007	42.83	43.20	42.83	43.06	148,302	+0.06(+0.14%)
Nov 20, 2007	43.10	43.39	42.96	43.00	108,250	-0.04(-0.09%)
Nov 19, 2007	43.10	43.50	42.95	43.04	256,501	-0.19(-0.44%)
Nov 16, 2007	42.90	43.50	42.90	43.23	113,903	+0.20(+0.46%)
Nov 15, 2007	43.15	43.49	42.90	43.03	144,337	+0.07(+0.16%)
Nov 14, 2007	43.44	43.50	42.86	42.96	119,700	-0.11(-0.26%)
Nov 13, 2007	43.10	43.50	42.90	43.07	160,300	+0.17(+0.40%)
Nov 12, 2007	43.17	43.17	42.81	42.90	141,575	+0.06(+0.14%)
Nov 09, 2007	42.71	43.20	42.52	42.84	156,400	-0.13(-0.30%)
Nov 08, 2007	43.70	43.99	42.75	42.97	142,200	+0.08(+0.19%)
Nov 07, 2007	42.41	43.35	42.41	42.89	163,145	+0.34(+0.80%)
Nov 06, 2007	41.54	43.40	41.54	42.55	104,800	+0.06(+0.14%)
Nov 05, 2007	42.27	42.81	42.10	42.49	70,100	+0.23(+0.54%)
Nov 02, 2007	42.42	42.84	42.11	42.26	76,800	-0.56(-1.31%)
Nov 01, 2007	42.40	43.03	41.81	42.82	115,500	+0.72(+1.71%)
Oct 31, 2007	42.15	42.54	42.00	42.10	99,200	+0.12(+0.29%)
Oct 30, 2007	42.53	42.53	41.96	41.98	138,200	-0.90(-2.10%)
Oct 29, 2007	42.50	43.00	42.25	42.88	201,686	+0.63(+1.49%)
Oct 26, 2007	42.12	42.38	42.12	42.25	77,800	+0.13(+0.31%)
Oct 25, 2007	41.99	42.32	41.90	42.12	113,100	+0.12(+0.29%)
Oct 24, 2007	41.40	42.00	41.15	42.00	193,100	+0.53(+1.28%)
Oct 23, 2007	41.10	41.47	41.00	41.47	136,500	+0.70(+1.72%)
Oct 22, 2007	40.85	40.85	40.31	40.77	115,100	-0.25(-0.61%)
Oct 19, 2007	41.37	41.81	41.00	41.02	121,600	-0.51(-1.23%)
Oct 18, 2007	41.88	41.88	41.25	41.53	104,500	+0.06(+0.14%)
Oct 17, 2007	41.59	41.95	41.25	41.47	144,500	-0.26(-0.62%)
Oct 16, 2007	41.89	41.90	41.57	41.73	94,400	-0.05(-0.12%)
Oct 15, 2007	41.97	42.02	41.49	41.78	131,100	+0.02(+0.05%)
Oct 12, 2007	41.60	42.01	41.50	41.76	106,200	+0.05(+0.12%)
Oct 11, 2007	42.20	42.20	41.44	41.71	107,100	-0.04(-0.10%)
Oct 10, 2007	41.29	41.75	41.02	41.75	203,400	+0.75(+1.83%)
Oct 09, 2007	41.19	41.20	40.85	41.00	216,100	+0.19(+0.47%)
Oct 08, 2007	41.00	41.19	40.68	40.81	109,000	+0.10(+0.25%)
Oct 05, 2007	40.47	40.85	40.26	40.71	235,600	+0.54(+1.34%)
Oct 04, 2007	39.66	40.24	39.51	40.17	211,900	+0.37(+0.93%)
Oct 03, 2007	39.94	40.06	39.62	39.80	186,600	+0.08(+0.20%)
Oct 02, 2007	39.91	40.15	39.60	39.72	217,700	-0.30(-0.75%)

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.