Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.22	46.69	45.81	45.81	192,200	-0.81(-1.74%)
Dec 28, 2007	47.38	47.87	46.62	46.62	110,200	-0.76(-1.60%)
Dec 27, 2007	49.19	49.19	47.34	47.38	132,800	-1.54(-3.15%)
Dec 26, 2007	48.18	49.15	47.41	48.92	134,200	+1.01(+2.11%)
Dec 24, 2007	47.98	48.21	47.72	47.91	74,100	+0.82(+1.74%)
Dec 21, 2007	47.81	48.00	46.12	47.09	452,000	+0.33(+0.71%)
Dec 20, 2007	46.70	46.76	45.54	46.76	195,300	+0.59(+1.28%)
Dec 19, 2007	46.62	46.87	46.17	46.17	160,000	-0.43(-0.92%)
Dec 18, 2007	45.44	46.96	45.28	46.60	167,000	+1.50(+3.33%)
Dec 17, 2007	45.54	45.85	45.10	45.10	154,700	-0.55(-1.20%)
Dec 14, 2007	45.60	46.44	45.50	45.65	118,400	-0.47(-1.02%)
Dec 13, 2007	44.81	46.31	44.79	46.12	140,000	+0.83(+1.83%)
Dec 12, 2007	46.30	46.30	44.70	45.29	166,700	+0.04(+0.09%)
Dec 11, 2007	46.30	46.48	45.15	45.25	159,500	-0.62(-1.35%)
Dec 10, 2007	46.21	46.30	45.70	45.87	124,500	-0.32(-0.69%)
Dec 07, 2007	46.98	47.00	45.75	46.19	98,400	-0.62(-1.32%)
Dec 06, 2007	45.30	46.81	45.09	46.81	141,700	+1.35(+2.97%)
Dec 05, 2007	46.08	46.23	44.80	45.46	128,600	+0.45(+1.00%)
Dec 04, 2007	44.60	45.63	44.46	45.01	149,100	+0.08(+0.18%)
Dec 03, 2007	45.50	45.54	44.52	44.93	167,400	-0.15(-0.33%)
Nov 30, 2007	45.10	45.54	44.65	45.08	219,500	+0.80(+1.81%)
Nov 29, 2007	44.41	45.36	44.01	44.28	106,900	-0.32(-0.72%)
Nov 28, 2007	43.44	44.63	43.44	44.60	152,900	+1.16(+2.67%)
Nov 27, 2007	42.44	43.75	42.44	43.44	86,100	+0.99(+2.33%)
Nov 26, 2007	43.81	44.19	42.45	42.45	172,500	-1.48(-3.37%)
Nov 23, 2007	42.95	44.24	42.92	43.93	30,000	+1.23(+2.88%)
Nov 21, 2007	43.10	44.16	42.57	42.70	109,400	-0.57(-1.32%)
Nov 20, 2007	42.83	43.53	42.71	43.27	182,600	+0.35(+0.82%)
Nov 19, 2007	42.49	43.68	42.49	42.92	124,900	-0.31(-0.72%)
Nov 16, 2007	43.59	43.93	42.32	43.23	177,500	-0.65(-1.48%)
Nov 15, 2007	43.88	43.88	43.88	43.88	0	+0.00(+0.00%)
Nov 14, 2007	44.71	45.14	43.51	43.88	215,600	-0.93(-2.08%)
Nov 13, 2007	43.47	44.96	43.00	44.81	223,100	+1.58(+3.65%)
Nov 12, 2007	43.76	44.96	42.85	43.23	158,200	-0.49(-1.12%)
Nov 09, 2007	43.02	43.80	42.50	43.72	179,800	+0.02(+0.05%)
Nov 08, 2007	43.50	43.96	42.67	43.70	190,100	+0.66(+1.53%)
Nov 07, 2007	44.70	44.79	42.99	43.04	178,100	-2.29(-5.05%)
Nov 06, 2007	44.99	45.54	43.83	45.33	219,300	+0.41(+0.91%)
Nov 05, 2007	43.94	45.53	43.94	44.92	136,400	+0.18(+0.40%)
Nov 02, 2007	45.20	46.16	43.86	44.74	236,200	+1.25(+2.87%)
Nov 01, 2007	44.81	45.05	43.07	43.49	342,200	-2.66(-5.76%)
Oct 31, 2007	45.38	46.37	44.42	46.15	192,900	+1.16(+2.58%)
Oct 30, 2007	44.60	45.14	44.51	44.99	134,700	+0.10(+0.22%)
Oct 29, 2007	45.60	45.85	44.57	44.89	155,500	-0.39(-0.86%)
Oct 26, 2007	44.98	45.28	44.20	45.28	111,600	+1.06(+2.40%)
Oct 25, 2007	43.94	45.00	43.75	44.22	140,400	+0.05(+0.11%)
Oct 24, 2007	44.13	45.52	42.96	44.17	185,100	-0.47(-1.05%)
Oct 23, 2007	43.52	44.72	42.50	44.64	219,300	+2.37(+5.61%)
Oct 19, 2007	43.75	44.73	42.15	42.27	218,900	-0.59(-1.38%)
Oct 18, 2007	43.20	43.20	42.47	42.86	141,200	-0.51(-1.18%)
Oct 17, 2007	45.10	45.42	43.31	43.37	132,400	-1.13(-2.54%)
Oct 16, 2007	44.57	44.84	44.11	44.50	135,600	-0.27(-0.60%)
Oct 15, 2007	45.70	45.72	44.10	44.77	109,800	-0.72(-1.58%)
Oct 12, 2007	44.80	45.50	44.78	45.49	83,900	+0.67(+1.49%)
Oct 11, 2007	46.25	46.49	44.82	44.82	155,600	-1.03(-2.25%)
Oct 10, 2007	46.36	46.80	45.77	45.85	82,400	-0.51(-1.10%)
Oct 09, 2007	45.58	46.53	45.58	46.36	111,000	+0.84(+1.85%)
Oct 08, 2007	45.80	46.06	45.38	45.52	118,600	-0.09(-0.20%)
Oct 05, 2007	45.25	45.61	45.04	45.61	132,100	+0.63(+1.40%)
Oct 04, 2007	45.25	45.43	44.68	44.98	84,900	+0.03(+0.07%)
Oct 03, 2007	45.43	45.73	44.51	44.95	119,500	-0.92(-2.01%)
Oct 02, 2007	45.64	46.50	45.50	45.87	81,400	+0.38(+0.84%)

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.