Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	43.05	43.06	42.33	42.39	649,898	-0.71(-1.65%)
Dec 28, 2007	43.69	43.69	42.91	43.10	790,025	-0.13(-0.31%)
Dec 27, 2007	43.21	43.46	42.95	43.24	921,955	-0.02(-0.04%)
Dec 26, 2007	43.03	43.28	42.69	43.25	496,440	-0.04(-0.10%)
Dec 24, 2007	43.03	43.30	42.91	43.30	303,609	+0.52(+1.22%)
Dec 21, 2007	42.91	43.27	42.50	42.77	1,572,740	+0.21(+0.49%)
Dec 20, 2007	42.63	42.63	41.87	42.57	1,201,467	+0.15(+0.35%)
Dec 19, 2007	41.95	42.70	41.61	42.42	1,756,170	+0.50(+1.18%)
Dec 18, 2007	41.37	42.08	40.70	41.92	1,704,112	+0.76(+1.85%)
Dec 17, 2007	42.38	42.63	41.16	41.16	1,847,756	-1.38(-3.25%)
Dec 14, 2007	42.67	42.81	42.36	42.54	1,385,740	-0.56(-1.31%)
Dec 13, 2007	42.22	43.20	42.10	43.10	1,433,435	+0.76(+1.80%)
Dec 12, 2007	42.73	42.73	41.95	42.34	1,881,656	+0.52(+1.25%)
Dec 11, 2007	42.77	42.77	41.69	41.82	1,557,341	-0.80(-1.88%)
Dec 10, 2007	41.80	42.62	41.69	42.62	1,560,119	+0.60(+1.42%)
Dec 07, 2007	41.59	42.18	41.16	42.03	1,280,375	+0.43(+1.03%)
Dec 06, 2007	40.88	41.63	40.67	41.60	917,668	+0.70(+1.72%)
Dec 05, 2007	41.28	41.28	40.55	40.89	1,055,607	+0.08(+0.20%)
Dec 04, 2007	41.00	41.13	40.45	40.81	1,963,830	-0.22(-0.52%)
Dec 03, 2007	39.33	41.24	39.33	41.03	2,383,969	+1.37(+3.47%)
Nov 30, 2007	39.30	39.65	38.98	39.65	1,370,054	+0.74(+1.91%)
Nov 29, 2007	38.95	39.10	38.60	38.91	1,309,669	-0.25(-0.63%)
Nov 28, 2007	37.77	39.16	37.77	39.16	1,227,766	+1.40(+3.71%)
Nov 27, 2007	37.33	38.05	37.10	37.76	1,231,987	+0.55(+1.47%)
Nov 26, 2007	37.87	38.68	37.21	37.21	1,179,330	-0.76(-2.01%)
Nov 23, 2007	37.75	38.09	37.55	37.97	309,487	+0.55(+1.48%)
Nov 21, 2007	37.49	37.97	37.20	37.42	1,215,359	-0.25(-0.66%)
Nov 20, 2007	37.46	38.37	37.31	37.67	1,538,134	+0.31(+0.84%)
Nov 19, 2007	37.84	38.03	37.32	37.35	1,290,737	-0.75(-1.98%)
Nov 16, 2007	38.64	38.77	37.86	38.10	2,088,782	-0.21(-0.54%)
Nov 15, 2007	38.98	39.17	38.07	38.31	1,446,453	-0.75(-1.91%)
Nov 14, 2007	38.73	39.30	38.58	39.06	1,122,585	+0.41(+1.07%)
Nov 13, 2007	38.34	38.67	38.13	38.64	1,367,566	+0.69(+1.81%)
Nov 12, 2007	37.98	38.68	37.93	37.96	1,190,233	-0.17(-0.43%)
Nov 09, 2007	38.07	38.77	37.77	38.12	1,396,461	-0.51(-1.33%)
Nov 08, 2007	38.38	38.72	37.94	38.63	1,558,791	+0.29(+0.76%)
Nov 07, 2007	39.36	39.55	38.34	38.34	1,155,430	-1.61(-4.02%)
Nov 06, 2007	38.55	39.95	38.55	39.95	1,412,140	+1.43(+3.72%)
Nov 05, 2007	38.08	38.78	37.91	38.52	1,060,969	+0.17(+0.45%)
Nov 02, 2007	38.19	38.35	37.54	38.34	1,231,425	+0.22(+0.56%)
Nov 01, 2007	38.77	38.98	38.09	38.13	1,025,221	-0.92(-2.35%)
Oct 31, 2007	38.92	39.08	38.22	39.05	1,321,904	+0.19(+0.49%)
Oct 30, 2007	39.10	39.46	38.84	38.86	929,065	-0.41(-1.03%)
Oct 29, 2007	39.11	39.46	39.05	39.26	520,523	+0.14(+0.36%)
Oct 26, 2007	38.74	39.14	38.55	39.12	1,020,027	+0.79(+2.05%)
Oct 25, 2007	38.84	38.85	38.11	38.34	1,466,983	-0.36(-0.92%)
Oct 24, 2007	38.23	38.78	38.04	38.69	1,558,066	+0.21(+0.54%)
Oct 23, 2007	38.44	38.72	37.55	38.49	1,822,374	+0.09(+0.24%)
Oct 22, 2007	37.73	38.57	37.25	38.39	1,420,234	+0.60(+1.60%)
Oct 19, 2007	37.92	38.42	37.79	37.79	1,415,764	-0.41(-1.06%)
Oct 18, 2007	37.94	38.36	37.75	38.20	822,520	+0.10(+0.26%)
Oct 17, 2007	37.98	38.25	37.79	38.10	862,988	+0.30(+0.79%)
Oct 16, 2007	38.60	38.60	37.66	37.80	1,013,987	-0.70(-1.83%)
Oct 15, 2007	39.08	39.24	38.33	38.50	778,187	-0.49(-1.25%)
Oct 12, 2007	38.39	39.09	38.19	38.99	786,647	+0.60(+1.55%)
Oct 11, 2007	38.87	39.15	38.26	38.39	1,046,723	-0.54(-1.38%)
Oct 10, 2007	38.90	38.99	38.69	38.93	1,177,730	+0.08(+0.21%)
Oct 09, 2007	38.70	38.98	38.61	38.85	938,608	+0.16(+0.41%)
Oct 08, 2007	38.94	38.95	38.60	38.69	612,934	-0.22(-0.55%)
Oct 05, 2007	39.15	39.21	38.68	38.91	1,325,890	+0.16(+0.41%)
Oct 04, 2007	38.97	39.34	38.69	38.75	1,169,697	-0.07(-0.17%)
Oct 03, 2007	39.08	39.24	38.78	38.82	856,586	-0.40(-1.01%)
Oct 02, 2007	39.46	39.57	38.95	39.21	838,345	-0.40(-1.00%)

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.