Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.79	40.90	39.33	40.28	1,490,830	+0.29(+0.73%)
Dec 28, 2007	40.60	41.10	39.85	39.99	1,275,028	-0.58(-1.44%)
Dec 27, 2007	40.68	41.54	40.55	40.58	1,547,414	-0.63(-1.53%)
Dec 26, 2007	41.58	41.58	40.96	41.20	946,349	-0.78(-1.86%)
Dec 24, 2007	41.49	42.18	40.78	41.99	889,189	+1.00(+2.44%)
Dec 21, 2007	40.89	41.26	40.11	40.99	3,161,004	+0.99(+2.47%)
Dec 20, 2007	39.36	40.52	39.10	40.00	2,070,257	+0.45(+1.15%)
Dec 19, 2007	40.01	40.24	38.91	39.55	3,706,609	-0.07(-0.18%)
Dec 18, 2007	40.10	40.66	39.03	39.62	2,903,425	-0.26(-0.66%)
Dec 17, 2007	39.54	40.55	39.47	39.88	2,676,827	+0.09(+0.24%)
Dec 14, 2007	40.93	40.93	39.70	39.79	2,662,071	-1.51(-3.65%)
Dec 13, 2007	41.43	41.65	39.99	41.29	2,064,559	-0.42(-1.02%)
Dec 12, 2007	42.36	43.38	40.88	41.72	3,428,090	+0.37(+0.90%)
Dec 11, 2007	44.12	44.12	41.14	41.34	3,021,057	-2.80(-6.34%)
Dec 10, 2007	43.41	44.47	43.23	44.14	3,262,478	+0.77(+1.77%)
Dec 07, 2007	44.00	45.01	43.11	43.38	5,664,746	-0.94(-2.13%)
Dec 06, 2007	42.80	44.49	42.32	44.32	1,914,184	+1.33(+3.09%)
Dec 05, 2007	41.94	43.17	41.42	42.99	3,272,601	+1.97(+4.81%)
Dec 04, 2007	42.09	42.38	40.96	41.01	2,541,849	-1.41(-3.33%)
Dec 03, 2007	43.32	43.32	42.14	42.43	1,931,215	-0.48(-1.11%)
Nov 30, 2007	43.05	44.10	42.60	42.90	5,983,564	+0.83(+1.96%)
Nov 29, 2007	43.14	43.14	41.07	42.07	3,685,619	-1.12(-2.59%)
Nov 28, 2007	41.35	43.33	41.35	43.19	3,221,161	+2.23(+5.44%)
Nov 27, 2007	39.75	41.00	39.72	40.96	3,127,656	+1.34(+3.38%)
Nov 26, 2007	42.47	42.64	39.52	39.63	2,931,925	-2.76(-6.50%)
Nov 23, 2007	40.93	42.62	40.93	42.38	956,099	+1.64(+4.04%)
Nov 21, 2007	40.75	41.58	40.02	40.74	3,116,088	-0.29(-0.69%)
Nov 20, 2007	40.67	42.07	40.39	41.02	4,503,232	+0.34(+0.83%)
Nov 19, 2007	42.40	42.43	40.32	40.69	3,808,552	-2.08(-4.85%)
Nov 16, 2007	43.87	44.14	42.15	42.76	3,971,385	-0.86(-1.96%)
Nov 15, 2007	45.22	45.71	43.03	43.62	2,251,277	-2.00(-4.39%)
Nov 14, 2007	45.28	46.16	44.82	45.62	2,665,167	+0.53(+1.17%)
Nov 13, 2007	42.96	45.13	42.81	45.09	2,092,310	+2.40(+5.63%)
Nov 12, 2007	41.96	43.86	41.83	42.69	3,415,497	+0.56(+1.34%)
Nov 09, 2007	41.88	42.90	40.83	42.13	2,784,308	-0.39(-0.93%)
Nov 08, 2007	41.34	42.67	41.02	42.52	3,823,546	+1.38(+3.36%)
Nov 07, 2007	43.35	43.38	41.14	41.14	2,923,397	-2.64(-6.03%)
Nov 06, 2007	42.32	43.78	42.21	43.78	2,418,516	+1.42(+3.35%)
Nov 05, 2007	43.13	43.43	41.65	42.36	3,536,570	-1.80(-4.07%)
Nov 02, 2007	44.36	44.44	43.01	44.16	3,190,578	-0.09(-0.21%)
Nov 01, 2007	44.89	45.10	43.46	44.25	2,757,041	-1.78(-3.87%)
Oct 31, 2007	45.54	46.08	44.76	46.04	1,847,832	+0.78(+1.73%)
Oct 30, 2007	45.85	46.04	45.02	45.25	1,906,521	-0.48(-1.04%)
Oct 29, 2007	46.42	46.67	45.52	45.73	2,701,635	-0.91(-1.94%)
Oct 26, 2007	47.60	50.62	45.90	46.64	2,500,257	+0.38(+0.82%)
Oct 25, 2007	46.89	48.97	45.26	46.26	3,445,173	-1.84(-3.83%)
Oct 24, 2007	47.29	48.10	45.18	48.10	3,533,139	+0.29(+0.60%)
Oct 23, 2007	46.18	47.98	46.00	47.81	2,380,142	+1.64(+3.55%)
Oct 22, 2007	44.14	46.23	43.21	46.17	2,390,950	+1.65(+3.71%)
Oct 19, 2007	46.66	46.99	44.32	44.52	3,098,234	-2.62(-5.57%)
Oct 18, 2007	46.04	47.59	45.93	47.15	1,770,126	+0.71(+1.53%)
Oct 17, 2007	47.09	48.24	45.20	46.44	2,386,025	-1.18(-2.49%)
Oct 16, 2007	47.38	47.94	46.87	47.62	2,374,670	+0.24(+0.51%)
Oct 15, 2007	48.57	48.57	46.99	47.38	1,897,355	-1.03(-2.13%)
Oct 12, 2007	47.51	48.58	47.51	48.41	1,526,524	+1.03(+2.18%)
Oct 11, 2007	48.90	49.15	47.04	47.38	2,100,375	-0.96(-2.00%)
Oct 10, 2007	48.79	48.89	48.16	48.35	1,272,017	-0.56(-1.14%)
Oct 09, 2007	47.99	48.97	47.87	48.90	1,344,524	+1.03(+2.15%)
Oct 08, 2007	47.99	48.24	47.83	47.87	798,260	-0.35(-0.73%)
Oct 05, 2007	48.02	48.27	47.86	48.22	1,629,764	+0.69(+1.45%)
Oct 04, 2007	46.85	47.56	46.85	47.53	1,577,504	+0.75(+1.61%)
Oct 03, 2007	46.69	46.99	46.54	46.78	1,560,951	-0.31(-0.67%)
Oct 02, 2007	47.01	47.19	46.53	47.10	2,039,907	+0.23(+0.50%)

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.