Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.64	47.19	46.03	46.49	3,896,105	+0.91(+2.01%)
Dec 28, 2007	45.02	46.00	45.02	45.57	1,127,247	+0.57(+1.27%)
Dec 27, 2007	46.03	46.11	45.00	45.00	1,204,862	-1.13(-2.44%)
Dec 26, 2007	46.58	46.63	45.98	46.13	1,137,690	-0.27(-0.58%)
Dec 24, 2007	45.71	46.59	45.69	46.39	834,683	+0.69(+1.52%)
Dec 21, 2007	44.59	45.70	44.57	45.70	2,452,795	+1.54(+3.49%)
Dec 20, 2007	44.17	44.33	43.61	44.16	2,184,037	+0.22(+0.50%)
Dec 19, 2007	44.58	44.78	43.61	43.94	2,429,567	-0.30(-0.67%)
Dec 18, 2007	44.68	45.15	43.68	44.23	2,976,669	-0.04(-0.08%)
Dec 17, 2007	43.23	44.98	43.23	44.27	3,760,887	+1.05(+2.44%)
Dec 14, 2007	43.73	44.01	43.21	43.22	2,552,613	-0.96(-2.17%)
Dec 13, 2007	44.35	44.55	43.44	44.18	2,271,769	-0.21(-0.48%)
Dec 12, 2007	44.93	45.34	43.71	44.39	2,932,354	+0.54(+1.22%)
Dec 11, 2007	45.36	45.74	43.83	43.85	2,222,071	-1.52(-3.36%)
Dec 10, 2007	44.86	45.69	44.82	45.38	1,267,607	+0.55(+1.24%)
Dec 07, 2007	44.88	45.15	44.70	44.82	1,152,738	-0.06(-0.14%)
Dec 06, 2007	44.04	44.92	43.93	44.89	1,508,771	+0.83(+1.89%)
Dec 05, 2007	44.57	44.69	43.64	44.06	2,760,518	+0.15(+0.34%)
Dec 04, 2007	43.06	44.12	43.06	43.91	2,062,376	+0.51(+1.17%)
Dec 03, 2007	43.72	44.18	43.23	43.40	2,650,826	-0.73(-1.65%)
Nov 30, 2007	43.42	44.33	43.42	44.13	5,385,873	+1.14(+2.64%)
Nov 29, 2007	42.39	43.05	42.04	43.00	2,909,615	+0.55(+1.31%)
Nov 28, 2007	42.01	43.17	42.01	42.44	5,084,545	+0.67(+1.61%)
Nov 27, 2007	41.01	41.82	40.94	41.77	2,501,014	+0.89(+2.17%)
Nov 26, 2007	41.76	42.16	40.82	40.88	2,626,704	-0.96(-2.30%)
Nov 23, 2007	41.34	42.02	40.80	41.84	1,019,230	+0.85(+2.07%)
Nov 21, 2007	41.44	41.84	40.93	40.99	2,602,848	-0.87(-2.07%)
Nov 20, 2007	41.03	41.92	40.91	41.86	3,354,338	+0.81(+1.98%)
Nov 19, 2007	41.54	41.54	40.91	41.05	3,197,914	-0.67(-1.62%)
Nov 16, 2007	41.81	42.15	41.16	41.72	4,135,179	+0.19(+0.47%)
Nov 15, 2007	41.82	42.09	41.20	41.53	4,799,075	-0.38(-0.90%)
Nov 14, 2007	42.66	43.00	41.79	41.91	2,908,658	-0.27(-0.63%)
Nov 13, 2007	41.25	42.21	40.97	42.17	4,606,114	+1.18(+2.88%)
Nov 12, 2007	42.23	42.47	40.99	40.99	3,327,605	-1.39(-3.29%)
Nov 09, 2007	42.33	43.16	41.44	42.39	8,134,920	-0.60(-1.40%)
Nov 08, 2007	43.05	43.36	41.90	42.99	4,922,742	-0.03(-0.06%)
Nov 07, 2007	43.66	43.79	42.89	43.01	4,027,409	-0.90(-2.04%)
Nov 06, 2007	43.72	43.96	42.93	43.91	3,778,765	+0.30(+0.68%)
Nov 05, 2007	43.18	43.99	43.18	43.61	2,432,739	-0.35(-0.80%)
Nov 02, 2007	44.26	44.48	43.28	43.97	3,561,536	-0.43(-0.98%)
Nov 01, 2007	44.86	45.42	44.04	44.40	2,862,093	-0.93(-2.06%)
Oct 31, 2007	44.69	45.49	44.56	45.33	2,521,739	+1.03(+2.33%)
Oct 30, 2007	44.86	45.25	44.26	44.30	2,235,205	-0.91(-2.02%)
Oct 29, 2007	44.98	45.78	44.14	45.21	3,343,657	-0.99(-2.14%)
Oct 26, 2007	46.45	46.68	45.71	46.20	2,531,160	+0.21(+0.46%)
Oct 25, 2007	46.62	46.62	45.61	45.99	3,506,525	-0.46(-0.99%)
Oct 24, 2007	46.14	46.57	43.12	46.45	2,876,557	+0.23(+0.50%)
Oct 23, 2007	45.97	46.27	45.61	46.22	2,469,111	+0.27(+0.58%)
Oct 22, 2007	44.76	46.02	44.56	45.95	2,817,153	+0.85(+1.88%)
Oct 19, 2007	45.66	45.81	45.09	45.10	2,975,256	-0.93(-2.03%)
Oct 18, 2007	45.72	46.26	45.17	46.03	1,611,998	+0.23(+0.50%)
Oct 17, 2007	46.20	46.20	45.43	45.80	2,610,212	+0.23(+0.51%)
Oct 16, 2007	45.46	45.80	45.18	45.57	1,739,888	-0.10(-0.22%)
Oct 15, 2007	46.65	46.65	45.41	45.67	1,647,842	-0.61(-1.32%)
Oct 12, 2007	46.26	46.44	45.95	46.28	1,176,999	+0.06(+0.14%)
Oct 11, 2007	46.08	46.77	45.84	46.22	2,309,600	+0.47(+1.03%)
Oct 10, 2007	45.75	45.97	45.31	45.75	1,372,245	-0.06(-0.14%)
Oct 09, 2007	45.82	45.96	45.41	45.81	1,915,101	+0.42(+0.94%)
Oct 08, 2007	45.87	46.03	45.35	45.39	1,158,153	-0.48(-1.05%)
Oct 05, 2007	45.98	46.17	45.50	45.87	1,437,327	+0.07(+0.16%)
Oct 04, 2007	45.55	45.85	45.36	45.79	1,548,216	+0.35(+0.77%)
Oct 03, 2007	45.25	45.54	45.13	45.44	1,721,696	+0.07(+0.16%)
Oct 02, 2007	45.39	45.52	45.06	45.37	2,579,133	-0.02(-0.04%)

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.