Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.13	40.24	39.76	39.98	1,792,444	-0.09(-0.21%)
Dec 28, 2007	40.13	40.19	39.88	40.07	2,052,727	-0.09(-0.21%)
Dec 27, 2007	40.44	40.46	40.08	40.16	1,504,906	-0.43(-1.06%)
Dec 26, 2007	40.60	40.70	40.24	40.58	1,161,759	-0.11(-0.27%)
Dec 24, 2007	40.53	40.71	40.29	40.69	689,015	+0.27(+0.66%)
Dec 21, 2007	40.16	40.43	40.03	40.43	3,021,808	+0.64(+1.61%)
Dec 20, 2007	39.97	40.02	39.66	39.79	3,180,056	-0.01(-0.04%)
Dec 19, 2007	39.94	40.08	39.56	39.80	2,446,852	-0.13(-0.32%)
Dec 18, 2007	40.29	40.31	39.56	39.93	2,397,423	+0.42(+1.06%)
Dec 17, 2007	39.81	39.98	39.50	39.51	2,437,190	-0.76(-1.90%)
Dec 14, 2007	40.41	40.79	40.15	40.27	2,885,555	-0.60(-1.47%)
Dec 13, 2007	40.74	41.00	40.37	40.88	3,647,109	-0.49(-1.18%)
Dec 12, 2007	42.04	42.17	40.98	41.36	5,177,775	+0.66(+1.62%)
Dec 11, 2007	41.50	41.86	40.69	40.70	2,889,532	-1.07(-2.56%)
Dec 10, 2007	41.30	41.87	41.30	41.77	2,460,473	+0.26(+0.62%)
Dec 07, 2007	41.31	41.66	41.20	41.52	2,477,009	+0.31(+0.75%)
Dec 06, 2007	40.93	41.31	40.65	41.21	3,421,630	+0.99(+2.47%)
Dec 05, 2007	40.07	40.35	40.03	40.21	4,717,081	+0.57(+1.43%)
Dec 04, 2007	39.64	39.82	39.53	39.64	3,186,326	-0.63(-1.55%)
Dec 03, 2007	40.28	40.63	40.07	40.27	3,010,438	-0.57(-1.39%)
Nov 30, 2007	40.93	41.30	40.60	40.84	4,239,038	+0.86(+2.16%)
Nov 29, 2007	40.06	40.22	39.81	39.97	3,463,122	-0.47(-1.16%)
Nov 28, 2007	40.18	40.69	40.12	40.44	6,627,893	+0.79(+2.00%)
Nov 27, 2007	39.11	39.68	39.03	39.65	5,500,245	+0.22(+0.57%)
Nov 26, 2007	40.15	40.18	39.37	39.42	6,031,347	-1.05(-2.60%)
Nov 23, 2007	40.67	40.82	40.41	40.48	3,994,910	+1.01(+2.57%)
Nov 21, 2007	39.80	39.90	39.29	39.46	5,425,073	-1.11(-2.73%)
Nov 20, 2007	40.28	40.90	40.04	40.57	4,408,495	+0.04(+0.09%)
Nov 19, 2007	41.13	41.32	40.48	40.53	3,218,129	-1.17(-2.81%)
Nov 16, 2007	41.85	41.87	41.23	41.70	3,868,228	+0.02(+0.05%)
Nov 15, 2007	41.72	42.24	41.45	41.68	3,861,953	-0.75(-1.78%)
Nov 14, 2007	42.72	43.16	42.40	42.44	5,610,850	+0.03(+0.08%)
Nov 13, 2007	42.05	42.47	41.40	42.40	5,446,941	+1.23(+2.99%)
Nov 12, 2007	41.42	41.93	41.07	41.17	4,332,362	-0.83(-1.97%)
Nov 09, 2007	41.78	42.61	41.55	42.00	5,673,724	-0.98(-2.29%)
Nov 08, 2007	43.23	43.37	42.43	42.98	6,442,120	-0.41(-0.94%)
Nov 07, 2007	44.37	44.42	43.37	43.39	5,475,174	-1.65(-3.67%)
Nov 06, 2007	44.89	45.04	44.32	45.04	1,874,433	+0.51(+1.15%)
Nov 05, 2007	43.90	44.56	43.85	44.53	3,016,744	-0.72(-1.58%)
Nov 02, 2007	45.40	45.51	44.56	45.25	3,311,296	-0.38(-0.83%)
Nov 01, 2007	46.22	46.24	45.52	45.62	3,647,115	-1.91(-4.02%)
Oct 31, 2007	47.25	47.53	46.83	47.53	3,065,712	+0.99(+2.13%)
Oct 30, 2007	46.46	46.71	46.46	46.54	1,718,038	+0.17(+0.37%)
Oct 29, 2007	46.13	46.56	45.82	46.37	2,298,603	+0.59(+1.28%)
Oct 26, 2007	45.70	45.90	45.11	45.78	3,310,458	+1.55(+3.51%)
Oct 25, 2007	44.75	44.75	44.18	44.23	3,894,373	-0.70(-1.55%)
Oct 24, 2007	44.77	45.03	44.18	44.93	2,540,418	-0.38(-0.84%)
Oct 23, 2007	45.33	45.38	44.94	45.31	1,686,215	+0.24(+0.53%)
Oct 22, 2007	44.59	45.11	44.50	45.07	2,527,438	+0.22(+0.49%)
Oct 19, 2007	45.28	45.42	44.84	44.85	3,101,723	-1.38(-2.99%)
Oct 18, 2007	46.10	46.38	46.09	46.23	2,057,735	-0.63(-1.34%)
Oct 17, 2007	46.89	47.05	46.45	46.86	3,372,848	+1.12(+2.44%)
Oct 16, 2007	46.39	46.39	45.55	45.74	3,226,503	-0.95(-2.04%)
Oct 15, 2007	47.01	47.02	46.38	46.69	2,855,720	+0.42(+0.91%)
Oct 12, 2007	46.21	46.45	46.02	46.27	921,723	-0.12(-0.26%)
Oct 11, 2007	46.98	47.01	46.23	46.39	1,955,456	+0.29(+0.63%)
Oct 10, 2007	46.00	46.24	45.96	46.10	1,108,162	-0.23(-0.51%)
Oct 09, 2007	46.15	46.42	46.04	46.33	1,069,011	+0.16(+0.35%)
Oct 08, 2007	46.13	46.20	46.02	46.17	1,712,804	-0.98(-2.08%)
Oct 05, 2007	47.00	47.20	46.88	47.15	1,746,093	+0.56(+1.21%)
Oct 04, 2007	46.52	46.88	46.37	46.58	2,835,209	+1.06(+2.33%)
Oct 03, 2007	46.00	46.06	45.48	45.52	3,499,514	+0.72(+1.60%)
Oct 02, 2007	44.89	44.96	44.56	44.81	1,392,687	+0.24(+0.54%)

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.