Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.20	38.03	37.18	37.29	1,245,707	-0.26(-0.69%)
Dec 28, 2007	38.33	38.33	37.18	37.55	1,347,201	-0.32(-0.84%)
Dec 27, 2007	38.72	38.78	37.64	37.87	1,190,198	-0.64(-1.66%)
Dec 26, 2007	38.71	39.01	38.17	38.51	1,110,223	-0.20(-0.51%)
Dec 24, 2007	38.59	39.84	38.26	38.70	1,157,675	+0.39(+1.01%)
Dec 21, 2007	38.46	38.56	37.84	38.32	3,035,378	+0.59(+1.55%)
Dec 20, 2007	37.14	37.73	36.81	37.73	2,127,300	+0.72(+1.93%)
Dec 19, 2007	38.01	38.25	37.01	37.01	2,353,838	-1.10(-2.90%)
Dec 18, 2007	38.38	38.53	37.76	38.12	1,596,525	+0.02(+0.05%)
Dec 17, 2007	38.21	39.05	38.10	38.10	2,074,269	-0.07(-0.18%)
Dec 14, 2007	38.11	38.58	37.86	38.17	1,674,681	-0.27(-0.70%)
Dec 13, 2007	38.70	38.95	37.84	38.44	1,947,780	-0.53(-1.35%)
Dec 12, 2007	39.63	39.65	38.46	38.96	2,614,663	+0.03(+0.09%)
Dec 11, 2007	41.15	41.19	38.83	38.93	3,907,115	-2.14(-5.21%)
Dec 10, 2007	41.13	41.32	40.67	41.07	1,894,004	+0.35(+0.87%)
Dec 07, 2007	41.01	41.36	40.58	40.71	1,970,842	-0.31(-0.76%)
Dec 06, 2007	39.33	41.22	39.06	41.02	3,441,103	+1.71(+4.34%)
Dec 05, 2007	39.39	39.93	38.97	39.32	2,665,707	+0.22(+0.57%)
Dec 04, 2007	38.74	39.37	38.64	39.09	2,071,674	-0.32(-0.81%)
Dec 03, 2007	39.43	40.01	39.20	39.41	1,635,055	-0.14(-0.35%)
Nov 30, 2007	41.40	41.40	39.44	39.55	3,064,774	-1.29(-3.17%)
Nov 29, 2007	40.71	41.40	39.94	40.84	2,139,667	+0.55(+1.37%)
Nov 28, 2007	38.26	40.86	38.14	40.29	3,012,633	+1.99(+5.20%)
Nov 27, 2007	37.66	38.56	37.46	38.30	2,043,511	+0.60(+1.58%)
Nov 26, 2007	38.87	39.03	37.70	37.70	1,811,154	-1.04(-2.67%)
Nov 23, 2007	38.90	39.12	38.30	38.74	781,433	+0.35(+0.92%)
Nov 21, 2007	38.47	39.12	38.01	38.39	1,907,340	-0.11(-0.29%)
Nov 20, 2007	39.13	39.34	37.95	38.50	3,030,372	-0.67(-1.72%)
Nov 19, 2007	39.67	39.85	38.82	39.17	2,049,641	-0.51(-1.28%)
Nov 16, 2007	40.85	41.00	39.27	39.68	3,488,850	-0.97(-2.38%)
Nov 15, 2007	40.12	41.06	39.89	40.65	3,509,729	-0.08(-0.19%)
Nov 14, 2007	41.26	41.39	40.58	40.72	2,760,740	-0.60(-1.44%)
Nov 13, 2007	40.63	41.65	40.62	41.32	3,214,740	+0.76(+1.87%)
Nov 12, 2007	40.71	41.14	39.98	40.56	2,564,461	-0.15(-0.36%)
Nov 09, 2007	39.94	41.25	39.58	40.71	3,400,362	+0.28(+0.70%)
Nov 08, 2007	40.48	41.15	39.43	40.42	4,621,550	+0.23(+0.58%)
Nov 07, 2007	40.74	41.49	40.17	40.19	2,861,268	-0.97(-2.35%)
Nov 06, 2007	41.84	41.90	40.82	41.15	2,676,718	-0.36(-0.87%)
Nov 05, 2007	41.58	41.92	40.85	41.52	2,704,110	-0.45(-1.07%)
Nov 02, 2007	42.76	42.78	41.60	41.97	2,200,952	-0.16(-0.39%)
Nov 01, 2007	43.03	43.28	42.13	42.13	2,598,575	-1.17(-2.71%)
Oct 31, 2007	43.33	43.43	42.60	43.30	2,550,693	+0.16(+0.36%)
Oct 30, 2007	43.22	44.23	43.10	43.15	3,128,129	-0.49(-1.13%)
Oct 29, 2007	42.46	43.65	42.32	43.64	3,418,639	+1.45(+3.43%)
Oct 26, 2007	42.96	43.28	41.58	42.19	4,968,951	-0.96(-2.22%)
Oct 25, 2007	45.88	45.88	42.68	43.15	6,301,538	-2.85(-6.19%)
Oct 24, 2007	46.02	46.58	44.93	45.99	2,439,651	-0.66(-1.42%)
Oct 23, 2007	46.23	46.83	45.29	46.66	2,171,078	-0.18(-0.39%)
Oct 22, 2007	46.25	47.55	45.93	46.84	1,820,563	+0.51(+1.10%)
Oct 19, 2007	47.84	47.99	46.29	46.33	2,987,065	-1.55(-3.24%)
Oct 18, 2007	47.87	48.01	47.11	47.88	2,350,340	-0.50(-1.03%)
Oct 17, 2007	48.55	49.74	47.90	48.38	4,007,318	+0.30(+0.63%)
Oct 16, 2007	46.92	48.34	46.80	48.08	3,729,688	+0.92(+1.96%)
Oct 15, 2007	47.30	47.42	46.55	47.16	2,700,995	-0.03(-0.05%)
Oct 12, 2007	46.78	48.20	46.78	47.18	2,903,403	+0.86(+1.86%)
Oct 11, 2007	49.02	49.34	45.73	46.32	6,485,777	-1.13(-2.38%)
Oct 10, 2007	46.30	47.68	45.87	47.45	4,344,986	+1.07(+2.31%)
Oct 09, 2007	46.92	47.31	45.61	46.38	3,298,939	-0.58(-1.23%)
Oct 08, 2007	46.62	47.43	46.20	46.96	1,317,877	+0.41(+0.89%)
Oct 05, 2007	46.25	46.99	45.89	46.55	1,527,740	+0.53(+1.14%)
Oct 04, 2007	46.84	47.10	45.50	46.02	2,560,863	-0.82(-1.76%)
Oct 03, 2007	48.09	48.09	46.18	46.84	3,121,677	-1.52(-3.15%)
Oct 02, 2007	48.74	48.74	47.78	48.37	1,974,111	-0.28(-0.59%)

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.