Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	43.54	44.18	43.27	43.69	1,377,142	-0.08(-0.19%)
Dec 28, 2007	44.01	44.27	43.29	43.77	1,292,848	+0.41(+0.95%)
Dec 27, 2007	44.23	44.30	43.36	43.36	1,429,783	-1.09(-2.45%)
Dec 26, 2007	44.47	44.61	44.04	44.45	1,276,142	-0.21(-0.46%)
Dec 24, 2007	43.57	44.76	43.57	44.66	944,642	+0.88(+2.00%)
Dec 21, 2007	43.82	44.13	43.14	43.78	2,922,619	+0.82(+1.91%)
Dec 20, 2007	42.78	43.44	42.54	42.96	2,777,770	+0.45(+1.06%)
Dec 19, 2007	43.44	43.84	42.14	42.51	2,387,517	-0.51(-1.18%)
Dec 18, 2007	43.54	43.54	42.38	43.02	2,352,319	-0.13(-0.30%)
Dec 17, 2007	42.11	43.68	41.98	43.14	2,657,803	+1.06(+2.52%)
Dec 14, 2007	43.09	43.26	42.07	42.08	2,175,588	-0.91(-2.11%)
Dec 13, 2007	42.36	43.08	41.91	42.99	2,736,566	+0.52(+1.23%)
Dec 12, 2007	43.51	43.70	41.72	42.47	3,653,639	+0.22(+0.52%)
Dec 11, 2007	44.09	44.54	42.23	42.25	3,045,873	-1.82(-4.12%)
Dec 10, 2007	43.06	44.31	43.03	44.06	1,709,670	+1.04(+2.42%)
Dec 07, 2007	43.03	43.80	42.87	43.02	2,047,577	-0.16(-0.36%)
Dec 06, 2007	42.15	43.18	41.99	43.18	1,962,959	+1.02(+2.42%)
Dec 05, 2007	42.25	42.44	41.53	42.16	1,988,618	+0.46(+1.10%)
Dec 04, 2007	42.08	42.23	41.60	41.70	2,380,601	-0.44(-1.04%)
Dec 03, 2007	41.90	42.56	41.28	42.14	2,151,259	-0.17(-0.40%)
Nov 30, 2007	42.08	43.00	41.83	42.31	3,189,185	+0.98(+2.38%)
Nov 29, 2007	41.99	42.23	41.12	41.33	3,511,806	-1.10(-2.60%)
Nov 28, 2007	41.91	43.07	41.69	42.43	4,782,093	+0.59(+1.40%)
Nov 27, 2007	40.97	41.91	40.94	41.84	2,312,973	+1.00(+2.46%)
Nov 26, 2007	41.65	41.82	40.72	40.84	2,820,039	-0.73(-1.75%)
Nov 23, 2007	41.17	41.74	41.00	41.57	1,305,027	+0.59(+1.43%)
Nov 21, 2007	39.96	41.83	39.67	40.98	4,228,236	+0.42(+1.05%)
Nov 20, 2007	40.74	40.95	39.34	40.56	5,085,022	-0.20(-0.49%)
Nov 19, 2007	40.79	41.31	40.10	40.75	3,799,106	-0.37(-0.91%)
Nov 16, 2007	42.01	42.10	40.78	41.13	3,047,056	-0.47(-1.14%)
Nov 15, 2007	41.72	42.13	41.21	41.60	2,981,842	-0.44(-1.04%)
Nov 14, 2007	43.15	43.15	41.93	42.04	2,004,032	-0.40(-0.95%)
Nov 13, 2007	41.60	42.47	41.37	42.44	2,858,847	+1.10(+2.67%)
Nov 12, 2007	41.33	42.54	41.16	41.34	2,741,050	-0.05(-0.12%)
Nov 09, 2007	39.86	42.32	39.48	41.39	3,167,536	+0.91(+2.25%)
Nov 08, 2007	40.22	40.90	39.36	40.48	2,813,950	+0.29(+0.72%)
Nov 07, 2007	40.73	41.02	40.09	40.19	2,774,705	-1.20(-2.89%)
Nov 06, 2007	40.65	41.48	40.09	41.38	2,029,061	+0.98(+2.43%)
Nov 05, 2007	40.66	41.04	39.88	40.40	3,311,198	-0.57(-1.40%)
Nov 02, 2007	41.07	41.19	39.98	40.97	3,241,209	+0.01(+0.02%)
Nov 01, 2007	42.32	42.66	40.89	40.97	3,196,807	-1.90(-4.42%)
Oct 31, 2007	43.89	45.02	42.28	42.86	2,662,710	-0.50(-1.14%)
Oct 30, 2007	43.46	44.06	43.26	43.36	2,273,131	-0.11(-0.24%)
Oct 29, 2007	43.10	43.62	42.95	43.46	1,964,862	+0.57(+1.32%)
Oct 26, 2007	42.36	42.90	41.73	42.90	3,404,431	+1.07(+2.55%)
Oct 25, 2007	41.78	42.26	41.00	41.83	4,007,074	+0.18(+0.44%)
Oct 24, 2007	42.85	43.05	40.60	41.65	6,284,691	-1.10(-2.58%)
Oct 23, 2007	42.88	44.20	42.55	42.75	2,617,070	-0.06(-0.15%)
Oct 22, 2007	41.44	43.14	41.24	42.81	2,195,215	+1.15(+2.75%)
Oct 19, 2007	43.46	43.46	41.56	41.67	2,714,041	-1.49(-3.46%)
Oct 18, 2007	42.85	43.54	42.83	43.16	1,633,543	-0.16(-0.36%)
Oct 17, 2007	43.81	43.99	42.79	43.31	1,575,566	+0.02(+0.05%)
Oct 16, 2007	44.10	44.10	43.15	43.29	1,772,547	-0.81(-1.83%)
Oct 15, 2007	44.64	45.12	43.92	44.10	1,776,648	-0.45(-1.02%)
Oct 12, 2007	43.70	44.67	43.60	44.55	2,542,796	+0.81(+1.84%)
Oct 11, 2007	44.48	44.55	43.58	43.75	2,168,348	-0.28(-0.64%)
Oct 10, 2007	44.69	44.78	43.91	44.03	1,650,936	-0.76(-1.69%)
Oct 09, 2007	44.55	45.32	44.25	44.79	2,004,315	+0.30(+0.68%)
Oct 08, 2007	43.85	44.59	43.84	44.48	1,391,029	+0.50(+1.13%)
Oct 05, 2007	44.42	44.74	43.87	43.99	2,211,760	-0.05(-0.11%)
Oct 04, 2007	44.01	44.45	43.92	44.04	1,898,966	+0.25(+0.58%)
Oct 03, 2007	43.49	44.05	43.43	43.78	2,040,939	+0.00(+0.00%)
Oct 02, 2007	43.05	43.92	43.02	43.78	2,650,549	+0.07(+0.16%)

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.