Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.09	44.11	43.36	43.42	634,469	-0.73(-1.65%)
Dec 28, 2007	44.75	44.75	43.96	44.15	771,269	-0.14(-0.31%)
Dec 27, 2007	44.26	44.52	43.99	44.29	900,066	-0.02(-0.04%)
Dec 26, 2007	44.08	44.33	43.73	44.31	484,654	-0.04(-0.10%)
Dec 24, 2007	44.08	44.35	43.95	44.35	296,400	+0.53(+1.22%)
Dec 21, 2007	43.95	44.32	43.53	43.81	1,535,401	+0.21(+0.49%)
Dec 20, 2007	43.67	43.67	42.89	43.60	1,172,942	+0.15(+0.35%)
Dec 19, 2007	42.97	43.74	42.62	43.45	1,714,476	+0.51(+1.18%)
Dec 18, 2007	42.38	43.10	41.69	42.94	1,663,654	+0.78(+1.85%)
Dec 17, 2007	43.42	43.67	42.16	42.16	1,803,888	-1.42(-3.25%)
Dec 14, 2007	43.71	43.86	43.39	43.58	1,352,840	-0.58(-1.31%)
Dec 13, 2007	43.25	44.25	43.13	44.15	1,399,403	+0.78(+1.80%)
Dec 12, 2007	43.77	43.77	42.97	43.37	1,836,983	+0.53(+1.25%)
Dec 11, 2007	43.81	43.81	42.70	42.84	1,520,367	-0.82(-1.88%)
Dec 10, 2007	42.81	43.66	42.70	43.66	1,523,080	+0.61(+1.42%)
Dec 07, 2007	42.60	43.20	42.16	43.05	1,249,977	+0.44(+1.03%)
Dec 06, 2007	41.87	42.64	41.66	42.61	895,881	+0.72(+1.72%)
Dec 05, 2007	42.28	42.28	41.53	41.89	1,030,545	+0.08(+0.20%)
Dec 04, 2007	42.00	42.13	41.43	41.80	1,917,206	-0.22(-0.52%)
Dec 03, 2007	40.29	42.24	40.29	42.02	2,327,370	+1.41(+3.47%)
Nov 30, 2007	40.25	40.62	39.93	40.62	1,337,527	+0.76(+1.91%)
Nov 29, 2007	39.90	40.05	39.54	39.85	1,278,576	-0.25(-0.63%)
Nov 28, 2007	38.69	40.11	38.69	40.11	1,198,617	+1.43(+3.71%)
Nov 27, 2007	38.23	38.97	38.01	38.68	1,202,738	+0.56(+1.47%)
Nov 26, 2007	38.79	39.62	38.12	38.12	1,151,332	-0.78(-2.01%)
Nov 23, 2007	38.67	39.01	38.46	38.90	302,139	+0.57(+1.48%)
Nov 21, 2007	38.40	38.90	38.11	38.33	1,186,504	-0.25(-0.66%)
Nov 20, 2007	38.37	39.30	38.22	38.58	1,501,616	+0.32(+0.84%)
Nov 19, 2007	38.76	38.95	38.23	38.26	1,260,093	-0.77(-1.98%)
Nov 16, 2007	39.58	39.71	38.79	39.03	2,039,191	-0.21(-0.54%)
Nov 15, 2007	39.93	40.13	39.00	39.24	1,412,113	-0.76(-1.91%)
Nov 14, 2007	39.67	40.26	39.52	40.01	1,095,933	+0.42(+1.07%)
Nov 13, 2007	39.27	39.61	39.06	39.58	1,335,098	+0.70(+1.81%)
Nov 12, 2007	38.90	39.62	38.85	38.88	1,161,975	-0.17(-0.43%)
Nov 09, 2007	39.00	39.71	38.68	39.05	1,363,307	-0.53(-1.33%)
Nov 08, 2007	39.31	39.66	38.86	39.57	1,521,783	+0.30(+0.76%)
Nov 07, 2007	40.32	40.52	39.28	39.28	1,127,999	-1.64(-4.02%)
Nov 06, 2007	39.49	40.92	39.49	40.92	1,378,614	+1.47(+3.72%)
Nov 05, 2007	39.01	39.73	38.83	39.46	1,035,780	+0.18(+0.45%)
Nov 02, 2007	39.12	39.29	38.45	39.28	1,202,189	+0.22(+0.56%)
Nov 01, 2007	39.71	39.93	39.01	39.06	1,000,881	-0.94(-2.35%)
Oct 31, 2007	39.86	40.03	39.15	40.00	1,290,520	+0.20(+0.49%)
Oct 30, 2007	40.05	40.42	39.79	39.80	907,008	-0.42(-1.03%)
Oct 29, 2007	40.07	40.42	40.00	40.22	508,165	+0.14(+0.36%)
Oct 26, 2007	39.68	40.09	39.49	40.07	995,810	+0.81(+2.05%)
Oct 25, 2007	39.79	39.79	39.04	39.27	1,432,155	-0.36(-0.92%)
Oct 24, 2007	39.16	39.72	38.96	39.63	1,521,075	+0.21(+0.54%)
Oct 23, 2007	39.38	39.66	38.46	39.42	1,779,108	+0.09(+0.24%)
Oct 22, 2007	38.65	39.51	38.16	39.33	1,386,516	+0.62(+1.60%)
Oct 19, 2007	38.84	39.35	38.71	38.71	1,382,152	-0.42(-1.06%)
Oct 18, 2007	38.86	39.29	38.67	39.12	802,992	+0.10(+0.26%)
Oct 17, 2007	38.90	39.18	38.71	39.02	842,499	+0.31(+0.79%)
Oct 16, 2007	39.54	39.54	38.57	38.72	989,913	-0.72(-1.83%)
Oct 15, 2007	40.03	40.19	39.27	39.44	759,712	-0.50(-1.25%)
Oct 12, 2007	39.33	40.04	39.12	39.94	767,970	+0.61(+1.55%)
Oct 11, 2007	39.82	40.10	39.19	39.33	1,021,873	-0.55(-1.38%)
Oct 10, 2007	39.85	39.94	39.63	39.88	1,149,769	+0.08(+0.21%)
Oct 09, 2007	39.64	39.93	39.55	39.79	916,324	+0.16(+0.41%)
Oct 08, 2007	39.89	39.90	39.54	39.63	598,382	-0.22(-0.55%)
Oct 05, 2007	40.10	40.17	39.62	39.85	1,294,411	+0.16(+0.41%)
Oct 04, 2007	39.92	40.29	39.63	39.69	1,141,927	-0.07(-0.17%)
Oct 03, 2007	40.03	40.19	39.73	39.76	836,249	-0.41(-1.01%)
Oct 02, 2007	40.42	40.53	39.90	40.17	818,441	-0.41(-1.00%)

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.