Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.61	39.96	39.04	39.28	505,300	-0.46(-1.16%)
Dec 28, 2007	39.91	40.12	39.56	39.74	681,340	-0.12(-0.30%)
Dec 27, 2007	40.28	40.53	39.71	39.86	533,100	-0.42(-1.04%)
Dec 26, 2007	40.29	40.49	39.98	40.28	652,952	-0.01(-0.02%)
Dec 24, 2007	38.75	40.38	38.75	40.29	347,800	+1.54(+3.97%)
Dec 21, 2007	39.69	39.69	38.41	38.75	927,942	-0.45(-1.15%)
Dec 20, 2007	38.44	39.20	38.23	39.20	850,200	+0.97(+2.54%)
Dec 19, 2007	37.13	38.66	36.97	38.23	967,200	+0.91(+2.44%)
Dec 18, 2007	37.97	37.97	36.41	37.32	600,535	-0.24(-0.64%)
Dec 17, 2007	37.82	38.17	37.46	37.56	523,700	-0.51(-1.34%)
Dec 14, 2007	39.10	39.34	37.88	38.07	868,900	-1.20(-3.06%)
Dec 13, 2007	38.94	39.35	38.60	39.27	1,047,700	+0.08(+0.20%)
Dec 12, 2007	39.42	39.79	38.82	39.19	881,300	+1.06(+2.78%)
Dec 11, 2007	38.85	39.40	38.00	38.13	1,136,813	-0.70(-1.80%)
Dec 10, 2007	39.49	39.49	38.66	38.83	534,811	-0.47(-1.20%)
Dec 07, 2007	38.87	40.00	38.85	39.30	773,600	+0.30(+0.77%)
Dec 06, 2007	38.52	39.00	38.28	39.00	801,044	+0.50(+1.30%)
Dec 05, 2007	38.18	39.28	38.07	38.50	1,058,710	+0.72(+1.91%)
Dec 04, 2007	37.05	38.95	36.84	37.78	1,783,578	+1.52(+4.19%)
Dec 03, 2007	36.73	37.01	36.21	36.26	958,600	-0.75(-2.03%)
Nov 30, 2007	38.10	38.18	36.79	37.01	853,000	-0.62(-1.65%)
Nov 29, 2007	37.17	37.88	37.09	37.63	680,600	+0.09(+0.24%)
Nov 28, 2007	36.56	37.72	36.56	37.54	1,043,991	+1.33(+3.67%)
Nov 27, 2007	35.62	36.34	35.17	36.21	1,025,000	+1.19(+3.40%)
Nov 26, 2007	35.40	35.61	34.87	35.02	989,584	-0.46(-1.30%)
Nov 23, 2007	34.85	35.69	34.73	35.48	271,800	+0.77(+2.22%)
Nov 21, 2007	35.93	36.12	34.68	34.71	1,036,400	-1.45(-4.01%)
Nov 20, 2007	36.06	37.20	35.24	36.16	1,423,620	+0.02(+0.06%)
Nov 19, 2007	35.45	36.33	35.24	36.14	1,193,748	+0.50(+1.40%)
Nov 16, 2007	36.04	36.55	34.92	35.64	1,204,200	-0.21(-0.59%)
Nov 15, 2007	36.43	36.48	35.55	35.85	1,058,035	-0.54(-1.48%)
Nov 14, 2007	36.24	36.85	35.94	36.39	846,000	+0.19(+0.52%)
Nov 13, 2007	35.91	36.30	35.84	36.20	843,800	+0.52(+1.46%)
Nov 12, 2007	36.38	37.03	35.58	35.68	1,011,350	-0.65(-1.79%)
Nov 09, 2007	36.83	37.03	36.26	36.33	911,762	-0.85(-2.29%)
Nov 08, 2007	37.36	37.57	36.25	37.18	1,098,103	+0.14(+0.38%)
Nov 07, 2007	38.39	38.39	37.00	37.04	940,300	-1.42(-3.69%)
Nov 06, 2007	37.90	38.52	37.50	38.46	920,442	+0.59(+1.56%)
Nov 05, 2007	38.60	38.60	37.65	37.87	991,756	-0.94(-2.42%)
Nov 02, 2007	39.75	39.85	38.64	38.81	858,500	-0.73(-1.85%)
Nov 01, 2007	39.82	40.50	39.40	39.54	881,500	-0.44(-1.10%)
Oct 31, 2007	39.86	40.21	39.11	39.98	710,000	+0.21(+0.53%)
Oct 30, 2007	39.52	40.21	39.32	39.77	696,600	+0.25(+0.63%)
Oct 29, 2007	40.05	40.30	39.29	39.52	741,900	-0.11(-0.28%)
Oct 26, 2007	39.60	39.77	38.98	39.63	1,492,300	+0.80(+2.06%)
Oct 25, 2007	39.20	40.29	38.42	38.83	2,124,000	+0.17(+0.44%)
Oct 24, 2007	38.45	38.66	37.03	38.66	1,631,400	-0.04(-0.10%)
Oct 23, 2007	42.60	42.60	38.47	38.70	2,411,900	-3.92(-9.20%)
Oct 22, 2007	41.31	42.78	40.99	42.62	711,800	+0.65(+1.55%)
Oct 19, 2007	42.48	42.84	41.92	41.97	699,100	-0.51(-1.20%)
Oct 18, 2007	42.45	42.85	42.09	42.48	513,200	+0.06(+0.14%)
Oct 17, 2007	43.72	44.28	42.17	42.42	1,020,700	-0.88(-2.03%)
Oct 16, 2007	43.81	43.81	43.15	43.30	779,000	-0.50(-1.14%)
Oct 15, 2007	42.68	43.80	42.68	43.80	792,100	+1.29(+3.03%)
Oct 12, 2007	42.52	43.45	42.42	42.51	637,300	+0.20(+0.47%)
Oct 11, 2007	43.40	43.50	41.84	42.31	875,600	-0.81(-1.88%)
Oct 10, 2007	43.00	43.32	42.68	43.12	650,800	+0.12(+0.28%)
Oct 09, 2007	44.17	44.17	42.40	43.00	1,682,600	-1.20(-2.71%)
Oct 08, 2007	44.30	44.68	43.96	44.20	516,500	-0.13(-0.29%)
Oct 05, 2007	44.49	44.95	44.12	44.33	900,600	+0.24(+0.54%)
Oct 04, 2007	44.03	44.27	43.80	44.09	1,027,400	+0.24(+0.55%)
Oct 03, 2007	43.66	44.00	43.34	43.85	857,600	-0.21(-0.48%)
Oct 02, 2007	43.00	44.09	42.82	44.06	735,700	+1.11(+2.58%)

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.