Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.72	40.03	39.53	39.53	1,909,787	-0.46(-1.15%)
Dec 28, 2007	40.05	40.34	39.84	39.99	1,857,136	-0.04(-0.10%)
Dec 27, 2007	40.83	41.02	39.93	40.03	2,972,105	-0.80(-1.96%)
Dec 26, 2007	40.83	41.13	40.63	40.83	1,613,091	-0.15(-0.37%)
Dec 24, 2007	40.93	41.17	40.64	40.98	910,329	+0.05(+0.12%)
Dec 21, 2007	40.89	41.07	40.50	40.93	4,001,473	+0.66(+1.64%)
Dec 20, 2007	40.08	40.40	39.87	40.27	3,684,727	+0.40(+1.00%)
Dec 19, 2007	39.57	40.17	39.12	39.87	5,395,801	+0.54(+1.37%)
Dec 18, 2007	39.17	39.49	38.47	39.33	4,011,850	+0.36(+0.92%)
Dec 17, 2007	39.16	39.59	38.77	38.97	3,607,800	-0.34(-0.86%)
Dec 14, 2007	39.75	40.04	39.31	39.31	3,201,300	-0.77(-1.92%)
Dec 13, 2007	40.50	40.54	39.69	40.08	2,498,800	-0.56(-1.38%)
Dec 12, 2007	40.65	40.99	40.05	40.64	4,423,645	+0.96(+2.42%)
Dec 11, 2007	41.13	41.48	39.68	39.68	3,359,778	-1.47(-3.57%)
Dec 10, 2007	41.35	41.45	40.86	41.15	2,096,388	-0.17(-0.41%)
Dec 07, 2007	41.28	42.17	40.95	41.32	3,952,815	+1.04(+2.58%)
Dec 06, 2007	39.42	40.37	39.15	40.28	3,094,450	+0.85(+2.16%)
Dec 05, 2007	39.32	39.83	39.12	39.43	2,541,397	+0.39(+1.00%)
Dec 04, 2007	39.48	39.59	38.80	39.04	4,091,700	-0.43(-1.09%)
Dec 03, 2007	40.81	41.01	38.96	39.47	5,106,951	-1.58(-3.85%)
Nov 30, 2007	41.47	41.47	40.48	41.05	4,245,268	-0.01(-0.02%)
Nov 29, 2007	41.40	41.78	40.88	41.06	2,207,712	-0.39(-0.94%)
Nov 28, 2007	41.04	41.68	40.58	41.45	2,859,343	+0.80(+1.97%)
Nov 27, 2007	40.88	41.51	40.45	40.65	2,763,977	+0.03(+0.07%)
Nov 26, 2007	41.25	41.87	40.57	40.62	2,507,437	-0.55(-1.34%)
Nov 23, 2007	40.93	41.44	40.77	41.17	1,250,800	+0.42(+1.03%)
Nov 21, 2007	40.86	41.46	40.69	40.75	2,507,501	-0.37(-0.90%)
Nov 20, 2007	41.03	41.77	40.42	41.12	2,398,993	+0.24(+0.59%)
Nov 19, 2007	41.48	41.81	40.82	40.88	3,096,822	-0.78(-1.87%)
Nov 16, 2007	40.93	42.51	40.81	41.66	5,205,444	+1.26(+3.12%)
Nov 15, 2007	40.37	40.79	40.24	40.40	2,277,700	-0.06(-0.15%)
Nov 14, 2007	40.10	41.10	40.05	40.46	2,670,603	+0.52(+1.30%)
Nov 13, 2007	39.86	39.97	39.14	39.94	2,661,750	+0.33(+0.83%)
Nov 12, 2007	40.36	40.40	39.56	39.61	3,355,105	-0.52(-1.30%)
Nov 09, 2007	38.84	40.50	38.84	40.13	4,322,987	+0.85(+2.16%)
Nov 08, 2007	39.50	40.09	38.75	39.28	3,826,012	-0.30(-0.76%)
Nov 07, 2007	39.63	40.47	39.58	39.58	3,713,300	-0.89(-2.20%)
Nov 06, 2007	40.24	40.67	40.24	40.47	3,538,246	+0.26(+0.65%)
Nov 05, 2007	39.80	40.41	39.63	40.21	4,706,220	+0.66(+1.67%)
Nov 02, 2007	40.11	40.62	39.20	39.55	2,925,241	-0.38(-0.95%)
Nov 01, 2007	40.75	40.89	39.87	39.93	3,111,100	-1.05(-2.56%)
Oct 31, 2007	40.75	40.98	40.46	40.98	3,951,700	+0.21(+0.52%)
Oct 30, 2007	39.55	41.49	39.00	40.77	6,860,507	+1.70(+4.35%)
Oct 29, 2007	38.56	39.40	38.19	39.07	4,729,900	+0.78(+2.04%)
Oct 26, 2007	38.18	38.57	37.95	38.29	1,640,400	+0.26(+0.68%)
Oct 25, 2007	37.40	38.45	37.40	38.03	3,229,900	+0.63(+1.68%)
Oct 24, 2007	37.02	37.47	36.44	37.40	2,596,200	+0.33(+0.89%)
Oct 23, 2007	36.82	37.46	36.82	37.07	2,725,100	+0.31(+0.84%)
Oct 22, 2007	36.51	36.85	35.92	36.76	2,086,000	+0.57(+1.58%)
Oct 19, 2007	37.35	37.88	36.16	36.19	4,129,900	-1.31(-3.49%)
Oct 18, 2007	37.12	37.58	37.08	37.50	1,346,000	+0.35(+0.94%)
Oct 17, 2007	38.04	38.08	37.06	37.15	1,873,600	-0.62(-1.64%)
Oct 16, 2007	37.80	38.08	37.31	37.77	2,466,600	+0.02(+0.05%)
Oct 15, 2007	38.36	38.54	37.64	37.75	2,004,600	-0.65(-1.69%)
Oct 12, 2007	38.00	38.55	37.89	38.40	2,661,100	+0.86(+2.29%)
Oct 11, 2007	37.72	37.85	37.45	37.54	1,061,100	+0.04(+0.11%)
Oct 10, 2007	37.63	37.85	37.37	37.50	940,259	-0.06(-0.16%)
Oct 09, 2007	37.40	37.74	37.33	37.56	1,283,800	+0.17(+0.45%)
Oct 08, 2007	37.45	37.71	37.33	37.39	772,400	-0.15(-0.40%)
Oct 05, 2007	37.83	38.21	37.22	37.54	2,423,200	+0.07(+0.19%)
Oct 04, 2007	37.57	37.72	37.23	37.47	1,973,900	+0.01(+0.03%)
Oct 03, 2007	38.00	38.40	37.21	37.46	3,365,800	-0.59(-1.55%)
Oct 02, 2007	37.91	38.50	37.84	38.05	3,568,700	+0.21(+0.55%)

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.