Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.11	40.32	40.01	40.11	811,680	-0.02(-0.04%)
Dec 28, 2007	40.21	40.56	40.04	40.13	628,433	-0.17(-0.43%)
Dec 27, 2007	40.60	40.60	40.12	40.30	902,253	-0.31(-0.77%)
Dec 26, 2007	40.33	40.79	40.19	40.61	954,670	+0.38(+0.94%)
Dec 24, 2007	40.39	40.39	39.82	40.23	636,506	+0.09(+0.23%)
Dec 21, 2007	40.38	40.61	40.14	40.14	1,948,244	-0.06(-0.15%)
Dec 20, 2007	40.08	40.33	40.07	40.20	997,267	+0.15(+0.38%)
Dec 19, 2007	40.23	40.35	39.81	40.05	1,051,194	-0.18(-0.45%)
Dec 18, 2007	40.40	40.40	40.01	40.23	1,170,557	+0.05(+0.11%)
Dec 17, 2007	40.49	40.61	40.12	40.19	1,005,047	-0.41(-1.01%)
Dec 14, 2007	40.76	40.91	40.60	40.60	978,250	-0.27(-0.67%)
Dec 13, 2007	41.19	41.19	40.59	40.87	992,980	-0.16(-0.39%)
Dec 12, 2007	42.06	42.06	40.78	41.03	1,278,499	-0.03(-0.07%)
Dec 11, 2007	41.24	41.48	41.01	41.06	1,884,771	-0.04(-0.09%)
Dec 10, 2007	41.28	41.40	40.82	41.10	1,999,395	-0.15(-0.37%)
Dec 07, 2007	41.69	41.69	41.14	41.25	1,541,266	-0.49(-1.18%)
Dec 06, 2007	41.89	41.91	41.40	41.74	946,038	-0.16(-0.38%)
Dec 05, 2007	41.87	42.01	41.61	41.90	1,098,681	+0.39(+0.95%)
Dec 04, 2007	41.37	41.59	41.37	41.51	800,372	+0.04(+0.09%)
Dec 03, 2007	41.47	41.77	41.28	41.47	1,002,641	-0.28(-0.67%)
Nov 30, 2007	42.29	42.29	41.65	41.75	1,578,555	-0.12(-0.29%)
Nov 29, 2007	41.99	42.08	41.67	41.87	1,210,553	-0.20(-0.47%)
Nov 28, 2007	41.74	42.24	41.51	42.07	2,152,457	+0.56(+1.35%)
Nov 27, 2007	41.09	41.70	40.98	41.51	1,424,837	+0.55(+1.33%)
Nov 26, 2007	40.80	41.30	40.21	40.96	1,210,938	+0.08(+0.19%)
Nov 23, 2007	40.80	40.95	40.42	40.89	619,897	+0.27(+0.67%)
Nov 21, 2007	39.95	41.05	39.95	40.61	1,719,171	-0.57(-1.38%)
Nov 20, 2007	41.56	41.57	40.86	41.18	1,129,984	-0.07(-0.17%)
Nov 19, 2007	41.14	41.49	40.98	41.25	1,073,136	-0.10(-0.24%)
Nov 16, 2007	41.51	41.59	41.25	41.35	1,396,597	+0.04(+0.09%)
Nov 15, 2007	41.70	41.96	41.15	41.31	1,946,530	-0.24(-0.58%)
Nov 14, 2007	41.77	42.01	41.27	41.55	1,559,640	-0.05(-0.13%)
Nov 13, 2007	41.42	41.61	41.03	41.61	1,555,114	+0.37(+0.90%)
Nov 12, 2007	40.61	41.62	40.61	41.23	1,363,616	+0.39(+0.95%)
Nov 09, 2007	40.21	41.20	40.15	40.85	1,550,498	+0.24(+0.60%)
Nov 08, 2007	40.01	40.69	39.85	40.61	1,562,822	+0.63(+1.57%)
Nov 07, 2007	39.98	40.64	39.95	39.98	1,579,907	-0.39(-0.96%)
Nov 06, 2007	40.15	40.45	39.36	40.36	2,373,049	+0.03(+0.08%)
Nov 05, 2007	40.41	40.56	40.09	40.33	1,015,528	-0.07(-0.17%)
Nov 02, 2007	40.06	40.40	39.70	40.40	1,673,936	+0.39(+0.97%)
Nov 01, 2007	40.10	40.41	39.90	40.01	1,915,406	-0.31(-0.77%)
Oct 31, 2007	40.39	40.57	39.68	40.32	2,347,969	+0.03(+0.08%)
Oct 30, 2007	40.69	40.73	40.20	40.29	1,783,923	-0.45(-1.12%)
Oct 29, 2007	41.24	41.33	40.42	40.75	1,725,369	-0.45(-1.10%)
Oct 26, 2007	41.78	41.78	40.86	41.20	1,507,242	-0.29(-0.69%)
Oct 25, 2007	41.08	42.16	39.51	41.49	4,827,289	+0.36(+0.87%)
Oct 24, 2007	42.20	42.65	41.01	41.14	4,227,768	-2.02(-4.67%)
Oct 23, 2007	42.19	43.38	41.93	43.15	2,367,355	+0.96(+2.28%)
Oct 22, 2007	42.06	42.36	41.68	42.19	1,224,626	-0.13(-0.30%)
Oct 19, 2007	42.27	42.93	42.22	42.32	2,063,770	-0.10(-0.23%)
Oct 18, 2007	42.65	42.81	42.35	42.42	707,397	-0.34(-0.80%)
Oct 17, 2007	42.50	43.09	42.43	42.76	870,795	+0.39(+0.91%)
Oct 16, 2007	42.79	42.79	42.27	42.37	1,011,641	-0.53(-1.24%)
Oct 15, 2007	42.85	43.02	41.85	42.90	1,261,470	-0.41(-0.95%)
Oct 12, 2007	43.15	43.39	43.03	43.31	568,450	+0.09(+0.21%)
Oct 11, 2007	43.52	43.65	42.96	43.22	1,409,520	-0.27(-0.63%)
Oct 10, 2007	43.49	43.72	43.30	43.49	744,323	-0.01(-0.02%)
Oct 09, 2007	43.37	43.64	43.18	43.50	571,562	+0.14(+0.33%)
Oct 08, 2007	43.12	43.75	43.12	43.36	772,941	+0.27(+0.63%)
Oct 05, 2007	43.00	43.21	42.63	43.09	1,010,850	+0.24(+0.57%)
Oct 04, 2007	43.09	43.16	42.56	42.84	1,344,635	-0.22(-0.51%)
Oct 03, 2007	43.24	43.41	42.86	43.06	1,189,018	-0.30(-0.70%)
Oct 02, 2007	43.06	43.90	43.05	43.37	991,978	-0.36(-0.83%)

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.