Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.43	40.45	39.42	39.62	3,818,158	-1.09(-2.68%)
Dec 28, 2007	41.04	41.26	40.22	40.71	4,290,661	+0.21(+0.51%)
Dec 27, 2007	41.24	41.30	40.37	40.50	3,306,592	-0.82(-1.98%)
Dec 26, 2007	40.07	41.70	40.07	41.32	5,052,237	+0.76(+1.86%)
Dec 24, 2007	40.56	40.97	40.14	40.56	2,029,960	+0.13(+0.33%)
Dec 21, 2007	39.91	40.61	39.87	40.43	6,522,159	+0.90(+2.28%)
Dec 20, 2007	39.35	39.71	38.43	39.52	4,395,754	+0.38(+0.97%)
Dec 19, 2007	39.50	39.91	38.70	39.14	4,232,635	-0.25(-0.65%)
Dec 18, 2007	39.07	39.95	38.43	39.40	5,785,662	+0.54(+1.39%)
Dec 17, 2007	39.60	40.39	38.69	38.85	6,643,226	-1.24(-3.09%)
Dec 14, 2007	40.41	40.48	39.32	40.09	4,682,390	-0.56(-1.37%)
Dec 13, 2007	40.78	41.02	39.84	40.65	7,071,230	-0.41(-1.01%)
Dec 12, 2007	40.57	41.49	40.31	41.06	7,253,929	+1.46(+3.68%)
Dec 11, 2007	41.14	41.47	39.42	39.60	6,727,177	-1.69(-4.08%)
Dec 10, 2007	41.50	41.62	40.61	41.29	6,100,759	-0.17(-0.42%)
Dec 07, 2007	40.96	41.97	40.71	41.46	5,759,308	+0.50(+1.21%)
Dec 06, 2007	40.07	41.31	39.87	40.97	6,483,390	+0.96(+2.41%)
Dec 05, 2007	39.10	40.19	38.90	40.01	6,895,560	+1.25(+3.23%)
Dec 04, 2007	38.47	39.12	38.07	38.75	4,233,751	+0.05(+0.12%)
Dec 03, 2007	39.60	39.61	38.54	38.71	6,672,548	-0.90(-2.28%)
Nov 30, 2007	39.27	40.57	39.24	39.61	11,138,586	+1.20(+3.14%)
Nov 29, 2007	36.52	38.78	36.24	38.41	10,673,986	+1.69(+4.61%)
Nov 28, 2007	35.18	36.99	34.85	36.71	6,886,801	+1.87(+5.36%)
Nov 27, 2007	34.75	35.44	34.20	34.85	6,571,918	+0.21(+0.60%)
Nov 26, 2007	35.68	36.13	34.63	34.64	5,233,934	-0.97(-2.72%)
Nov 23, 2007	34.96	35.78	34.83	35.61	2,303,718	+0.81(+2.33%)
Nov 21, 2007	34.42	35.58	33.64	34.80	6,168,055	+0.03(+0.08%)
Nov 20, 2007	34.30	35.44	34.13	34.77	5,989,599	+0.91(+2.69%)
Nov 19, 2007	34.81	34.87	33.52	33.86	7,635,022	-1.23(-3.51%)
Nov 16, 2007	34.41	35.54	33.52	35.09	9,724,264	+0.99(+2.90%)
Nov 15, 2007	35.46	35.86	33.64	34.10	9,787,847	-1.45(-4.06%)
Nov 14, 2007	35.94	36.70	35.36	35.55	8,545,465	-0.11(-0.30%)
Nov 13, 2007	34.95	35.72	34.67	35.66	9,282,468	+0.92(+2.66%)
Nov 12, 2007	36.18	36.51	34.61	34.73	10,537,984	-1.92(-5.24%)
Nov 09, 2007	37.41	37.52	36.30	36.65	5,855,811	-1.18(-3.11%)
Nov 08, 2007	38.55	38.55	36.61	37.83	6,729,046	+0.20(+0.53%)
Nov 07, 2007	39.07	39.07	37.58	37.63	5,495,303	-1.89(-4.79%)
Nov 06, 2007	38.17	39.79	38.17	39.52	6,005,443	+1.39(+3.65%)
Nov 05, 2007	38.41	38.47	37.70	38.13	6,001,854	-0.61(-1.57%)
Nov 02, 2007	38.87	39.49	38.01	38.74	8,700,177	+0.00(+0.00%)
Nov 01, 2007	40.83	41.01	38.56	38.74	7,355,904	-2.75(-6.63%)
Oct 31, 2007	41.30	41.71	40.66	41.49	6,164,699	+0.60(+1.47%)
Oct 30, 2007	41.47	41.85	40.81	40.89	5,244,241	-1.63(-3.82%)
Oct 29, 2007	42.13	43.46	41.95	42.51	4,671,246	+0.09(+0.21%)
Oct 26, 2007	42.01	42.71	41.75	42.43	4,725,208	+0.77(+1.85%)
Oct 25, 2007	41.39	42.29	41.27	41.66	6,608,953	+0.32(+0.78%)
Oct 24, 2007	40.92	41.38	39.88	41.34	8,088,356	-0.10(-0.24%)
Oct 23, 2007	40.06	41.64	39.60	41.44	7,400,748	+1.75(+4.42%)
Oct 22, 2007	39.03	39.78	38.23	39.68	8,022,435	+0.13(+0.32%)
Oct 19, 2007	40.15	40.80	39.38	39.56	9,207,063	-0.74(-1.83%)
Oct 18, 2007	38.21	41.28	38.03	40.29	12,303,277	+2.06(+5.39%)
Oct 17, 2007	38.13	38.63	37.56	38.23	8,659,519	+0.97(+2.60%)
Oct 16, 2007	37.02	37.56	36.21	37.26	8,766,999	-0.01(-0.04%)
Oct 15, 2007	37.58	38.20	36.87	37.28	4,867,262	-0.33(-0.87%)
Oct 12, 2007	37.66	37.85	37.06	37.60	6,408,661	-0.26(-0.69%)
Oct 11, 2007	39.48	39.80	37.13	37.86	9,173,729	-1.14(-2.92%)
Oct 10, 2007	39.06	39.69	38.43	39.00	6,295,481	-0.31(-0.80%)
Oct 09, 2007	38.35	39.47	37.96	39.32	4,889,935	+1.00(+2.62%)
Oct 08, 2007	38.83	38.96	38.21	38.31	4,121,459	-0.52(-1.33%)
Oct 05, 2007	38.35	39.44	38.08	38.83	5,214,157	+0.70(+1.84%)
Oct 04, 2007	38.10	38.60	37.28	38.13	4,608,913	-0.12(-0.31%)
Oct 03, 2007	39.17	39.26	38.05	38.25	4,965,572	-1.12(-2.84%)
Oct 02, 2007	39.46	39.47	38.46	39.36	5,118,041	+0.18(+0.46%)

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.