Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.04	40.11	39.54	39.77	1,215,980	-0.48(-1.20%)
Dec 28, 2007	40.39	40.51	40.15	40.25	382,778	+0.17(+0.43%)
Dec 27, 2007	40.65	40.67	39.93	40.08	1,248,837	-0.39(-0.96%)
Dec 26, 2007	40.01	40.70	40.01	40.47	343,212	+0.01(+0.02%)
Dec 24, 2007	40.07	40.51	40.04	40.46	244,400	+0.41(+1.01%)
Dec 21, 2007	40.14	40.30	39.85	40.06	1,646,439	+0.09(+0.23%)
Dec 20, 2007	39.93	40.07	39.58	39.97	1,796,481	+0.37(+0.94%)
Dec 19, 2007	39.92	39.95	39.44	39.59	1,755,232	-0.18(-0.45%)
Dec 18, 2007	39.84	40.07	39.24	39.77	2,364,279	+0.78(+2.00%)
Dec 17, 2007	39.47	39.54	38.86	38.99	2,547,588	-0.84(-2.11%)
Dec 14, 2007	40.14	40.39	39.73	39.83	1,686,539	-1.14(-2.78%)
Dec 13, 2007	41.17	41.27	40.53	40.97	1,849,548	-0.09(-0.21%)
Dec 12, 2007	41.47	41.66	40.71	41.06	4,070,076	+0.02(+0.06%)
Dec 11, 2007	41.85	41.99	40.81	41.03	2,086,141	-0.19(-0.47%)
Dec 10, 2007	41.01	41.36	41.01	41.23	1,026,537	+0.44(+1.09%)
Dec 07, 2007	40.97	40.98	40.57	40.78	1,679,390	-0.14(-0.34%)
Dec 06, 2007	40.45	40.96	40.34	40.92	2,000,153	+0.41(+1.00%)
Dec 05, 2007	40.81	40.88	40.49	40.52	2,117,582	+0.05(+0.13%)
Dec 04, 2007	40.78	40.85	40.21	40.46	2,940,052	+0.09(+0.23%)
Dec 03, 2007	40.76	40.85	40.31	40.37	2,756,288	+0.47(+1.17%)
Nov 30, 2007	40.29	40.41	39.63	39.90	1,521,929	-0.10(-0.25%)
Nov 29, 2007	40.12	40.31	40.00	40.00	2,307,585	-0.09(-0.23%)
Nov 28, 2007	39.32	40.27	39.31	40.10	3,996,804	+0.45(+1.14%)
Nov 27, 2007	39.54	39.74	39.30	39.65	3,396,621	+0.24(+0.61%)
Nov 26, 2007	40.39	40.46	39.39	39.40	1,741,863	-0.79(-1.98%)
Nov 23, 2007	39.83	40.27	39.74	40.20	961,421	+0.09(+0.23%)
Nov 21, 2007	40.25	40.43	39.91	40.11	1,581,370	-0.09(-0.23%)
Nov 20, 2007	40.60	40.71	39.73	40.20	3,128,002	+0.67(+1.69%)
Nov 19, 2007	39.93	40.20	39.32	39.53	2,343,653	-0.39(-0.98%)
Nov 16, 2007	40.07	40.19	39.47	39.92	2,228,995	+0.47(+1.19%)
Nov 15, 2007	39.58	39.79	39.12	39.45	2,182,048	-0.44(-1.09%)
Nov 14, 2007	40.43	40.61	39.83	39.89	1,531,964	-0.09(-0.23%)
Nov 13, 2007	39.71	40.06	39.40	39.98	1,774,878	+0.93(+2.37%)
Nov 12, 2007	39.62	39.85	38.91	39.05	2,923,173	-1.11(-2.75%)
Nov 09, 2007	40.87	40.87	40.08	40.16	2,555,851	-0.67(-1.64%)
Nov 08, 2007	41.35	41.59	40.00	40.83	4,459,100	-0.59(-1.43%)
Nov 07, 2007	42.21	42.31	41.42	41.42	1,918,108	-0.28(-0.67%)
Nov 06, 2007	41.59	41.75	41.31	41.70	1,275,033	+0.64(+1.56%)
Nov 05, 2007	40.88	41.22	40.73	41.06	1,492,448	-0.42(-1.01%)
Nov 02, 2007	41.19	41.64	40.96	41.48	1,298,888	+0.35(+0.85%)
Nov 01, 2007	41.35	41.74	41.06	41.13	2,303,958	-1.15(-2.73%)
Oct 31, 2007	41.69	42.46	41.59	42.29	1,570,244	+0.34(+0.82%)
Oct 30, 2007	42.01	42.21	41.93	41.94	1,109,812	-0.45(-1.07%)
Oct 29, 2007	41.80	42.54	41.76	42.40	1,860,469	+0.56(+1.34%)
Oct 26, 2007	41.50	41.92	41.46	41.84	1,381,168	+0.26(+0.64%)
Oct 25, 2007	41.52	41.69	41.24	41.57	2,277,387	-0.10(-0.24%)
Oct 24, 2007	41.07	41.82	40.88	41.67	2,762,208	-0.31(-0.74%)
Oct 23, 2007	41.93	42.10	41.42	41.98	2,269,814	+0.20(+0.48%)
Oct 22, 2007	41.34	41.97	41.31	41.78	2,441,433	+0.05(+0.13%)
Oct 19, 2007	42.27	42.38	41.66	41.73	3,138,820	-0.87(-2.05%)
Oct 18, 2007	42.66	42.80	42.32	42.60	3,949,037	-1.26(-2.88%)
Oct 17, 2007	43.88	43.99	43.09	43.86	3,790,254	+1.18(+2.76%)
Oct 16, 2007	42.89	43.08	42.57	42.68	1,484,884	-0.41(-0.94%)
Oct 15, 2007	43.35	43.46	42.99	43.09	2,196,648	-0.42(-0.97%)
Oct 12, 2007	43.66	43.82	43.35	43.51	2,426,928	+0.81(+1.90%)
Oct 11, 2007	43.56	43.56	42.63	42.70	2,452,728	-1.10(-2.51%)
Oct 10, 2007	43.86	43.99	43.51	43.80	2,215,517	-0.45(-1.02%)
Oct 09, 2007	43.83	44.47	43.64	44.25	2,426,799	+0.34(+0.78%)
Oct 08, 2007	43.53	43.97	43.47	43.91	6,557,132	-2.24(-4.85%)
Oct 05, 2007	45.77	46.41	45.68	46.14	3,556,379	+1.04(+2.31%)
Oct 04, 2007	45.19	45.33	44.84	45.10	2,320,516	-0.58(-1.26%)
Oct 03, 2007	45.97	46.00	45.59	45.68	1,783,196	-0.06(-0.14%)
Oct 02, 2007	45.85	46.11	45.74	45.74	3,268,080	-0.90(-1.92%)

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.