Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.68	47.23	46.07	46.53	3,892,806	+0.91(+2.01%)
Dec 28, 2007	45.06	46.04	45.06	45.61	1,126,292	+0.57(+1.27%)
Dec 27, 2007	46.07	46.15	45.04	45.04	1,203,842	-1.13(-2.44%)
Dec 26, 2007	46.62	46.67	46.02	46.17	1,136,727	-0.27(-0.58%)
Dec 24, 2007	45.75	46.63	45.73	46.43	833,976	+0.69(+1.52%)
Dec 21, 2007	44.63	45.74	44.61	45.74	2,450,718	+1.54(+3.49%)
Dec 20, 2007	44.21	44.36	43.65	44.20	2,182,188	+0.22(+0.50%)
Dec 19, 2007	44.62	44.82	43.65	43.98	2,427,510	-0.30(-0.67%)
Dec 18, 2007	44.71	45.19	43.72	44.27	2,974,149	-0.04(-0.08%)
Dec 17, 2007	43.26	45.02	43.26	44.31	3,757,703	+1.05(+2.44%)
Dec 14, 2007	43.77	44.05	43.24	43.25	2,550,451	-0.96(-2.17%)
Dec 13, 2007	44.39	44.59	43.48	44.22	2,269,845	-0.21(-0.48%)
Dec 12, 2007	44.96	45.38	43.74	44.43	2,929,871	+0.54(+1.22%)
Dec 11, 2007	45.40	45.78	43.86	43.89	2,220,189	-1.52(-3.36%)
Dec 10, 2007	44.90	45.73	44.86	45.42	1,266,534	+0.55(+1.24%)
Dec 07, 2007	44.92	45.19	44.73	44.86	1,151,762	-0.06(-0.14%)
Dec 06, 2007	44.08	44.95	43.97	44.93	1,507,494	+0.83(+1.89%)
Dec 05, 2007	44.60	44.72	43.68	44.10	2,758,180	+0.15(+0.34%)
Dec 04, 2007	43.10	44.16	43.10	43.95	2,060,629	+0.51(+1.17%)
Dec 03, 2007	43.75	44.22	43.26	43.44	2,648,581	-0.73(-1.65%)
Nov 30, 2007	43.46	44.36	43.46	44.17	5,381,313	+1.14(+2.64%)
Nov 29, 2007	42.42	43.09	42.08	43.03	2,907,151	+0.55(+1.31%)
Nov 28, 2007	42.04	43.21	42.04	42.48	5,080,239	+0.67(+1.61%)
Nov 27, 2007	41.05	41.86	40.97	41.80	2,498,896	+0.89(+2.17%)
Nov 26, 2007	41.79	42.19	40.85	40.92	2,624,480	-0.96(-2.30%)
Nov 23, 2007	41.38	42.05	40.83	41.88	1,018,367	+0.85(+2.07%)
Nov 21, 2007	41.47	41.88	40.96	41.03	2,600,644	-0.87(-2.07%)
Nov 20, 2007	41.06	41.95	40.94	41.90	3,351,497	+0.81(+1.98%)
Nov 19, 2007	41.57	41.57	40.94	41.08	3,195,206	-0.67(-1.62%)
Nov 16, 2007	41.85	42.18	41.19	41.76	4,131,678	+0.19(+0.47%)
Nov 15, 2007	41.86	42.13	41.23	41.56	4,795,011	-0.38(-0.90%)
Nov 14, 2007	42.70	43.03	41.82	41.94	2,906,195	-0.27(-0.63%)
Nov 13, 2007	41.29	42.25	41.01	42.21	4,602,213	+1.18(+2.88%)
Nov 12, 2007	42.27	42.51	41.03	41.03	3,324,788	-1.40(-3.29%)
Nov 09, 2007	42.37	43.20	41.47	42.42	8,128,032	-0.60(-1.40%)
Nov 08, 2007	43.09	43.39	41.93	43.02	4,918,573	-0.03(-0.06%)
Nov 07, 2007	43.70	43.83	42.93	43.05	4,023,998	-0.90(-2.04%)
Nov 06, 2007	43.75	43.99	42.97	43.95	3,775,565	+0.30(+0.68%)
Nov 05, 2007	43.22	44.03	43.22	43.65	2,430,679	-0.35(-0.80%)
Nov 02, 2007	44.30	44.52	43.32	44.00	3,558,520	-0.43(-0.98%)
Nov 01, 2007	44.90	45.45	44.08	44.44	2,859,670	-0.93(-2.06%)
Oct 31, 2007	44.72	45.53	44.59	45.37	2,519,604	+1.04(+2.33%)
Oct 30, 2007	44.90	45.29	44.30	44.34	2,233,312	-0.91(-2.02%)
Oct 29, 2007	45.02	45.81	44.18	45.25	3,340,826	-0.99(-2.14%)
Oct 26, 2007	46.49	46.72	45.75	46.24	2,529,017	+0.21(+0.46%)
Oct 25, 2007	46.66	46.66	45.65	46.03	3,503,556	-0.46(-0.99%)
Oct 24, 2007	46.18	46.61	43.15	46.49	2,874,121	+0.23(+0.50%)
Oct 23, 2007	46.01	46.31	45.65	46.26	2,467,020	+0.27(+0.58%)
Oct 22, 2007	44.80	46.05	44.59	45.99	2,814,768	+0.85(+1.88%)
Oct 19, 2007	45.70	45.85	45.13	45.14	2,972,737	-0.93(-2.03%)
Oct 18, 2007	45.76	46.30	45.20	46.07	1,610,633	+0.23(+0.50%)
Oct 17, 2007	46.24	46.24	45.47	45.84	2,608,002	+0.23(+0.51%)
Oct 16, 2007	45.50	45.84	45.21	45.61	1,738,415	-0.10(-0.22%)
Oct 15, 2007	46.69	46.69	45.44	45.71	1,646,447	-0.61(-1.32%)
Oct 12, 2007	46.30	46.48	45.99	46.32	1,176,002	+0.06(+0.14%)
Oct 11, 2007	46.12	46.81	45.88	46.26	2,307,644	+0.47(+1.03%)
Oct 10, 2007	45.79	46.01	45.35	45.79	1,371,083	-0.06(-0.14%)
Oct 09, 2007	45.86	46.00	45.44	45.85	1,913,479	+0.43(+0.94%)
Oct 08, 2007	45.91	46.07	45.39	45.43	1,157,173	-0.48(-1.05%)
Oct 05, 2007	46.02	46.21	45.54	45.91	1,436,110	+0.07(+0.16%)
Oct 04, 2007	45.59	45.89	45.40	45.83	1,546,905	+0.35(+0.77%)
Oct 03, 2007	45.29	45.57	45.17	45.48	1,720,238	+0.07(+0.16%)
Oct 02, 2007	45.43	45.56	45.10	45.41	2,576,949	-0.02(-0.04%)

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.