Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.48	40.51	39.93	40.23	7,433,345	-0.30(-0.74%)
Dec 28, 2007	40.36	40.78	39.89	40.53	7,206,310	+0.29(+0.71%)
Dec 27, 2007	40.84	40.84	40.24	40.24	5,967,860	-0.54(-1.32%)
Dec 26, 2007	40.79	40.90	40.58	40.78	6,231,119	+0.01(+0.01%)
Dec 24, 2007	40.45	40.93	40.45	40.78	3,965,699	+0.15(+0.37%)
Dec 21, 2007	40.41	40.66	40.19	40.63	14,615,343	+0.47(+1.17%)
Dec 20, 2007	40.25	40.39	39.83	40.16	9,370,760	+0.13(+0.32%)
Dec 19, 2007	39.48	40.26	39.41	40.03	11,694,910	+0.64(+1.62%)
Dec 18, 2007	38.73	39.62	38.14	39.39	12,263,586	+0.87(+2.25%)
Dec 17, 2007	38.43	39.49	38.32	38.52	13,252,146	+0.24(+0.62%)
Dec 14, 2007	37.73	38.46	37.16	38.29	12,550,581	+0.34(+0.91%)
Dec 13, 2007	37.92	38.35	37.34	37.94	8,601,396	-0.22(-0.57%)
Dec 12, 2007	37.68	38.52	37.34	38.16	15,764,726	+0.83(+2.23%)
Dec 11, 2007	37.92	38.45	37.15	37.33	9,899,812	-0.57(-1.50%)
Dec 10, 2007	38.24	38.25	37.60	37.90	7,724,679	-0.32(-0.83%)
Dec 07, 2007	37.87	38.48	37.67	38.21	9,809,316	+0.34(+0.91%)
Dec 06, 2007	37.02	38.04	36.78	37.87	11,312,927	+0.71(+1.92%)
Dec 05, 2007	37.16	37.34	36.52	37.16	15,080,025	+0.25(+0.69%)
Dec 04, 2007	37.44	37.44	36.67	36.90	9,144,811	-0.69(-1.83%)
Dec 03, 2007	37.46	37.78	37.25	37.59	11,837,278	+0.20(+0.52%)
Nov 30, 2007	37.19	37.66	37.05	37.40	16,209,386	+0.79(+2.15%)
Nov 29, 2007	36.47	37.22	36.20	36.61	12,904,923	+0.40(+1.11%)
Nov 28, 2007	35.84	36.46	35.19	36.21	16,421,804	+0.59(+1.66%)
Nov 27, 2007	36.52	36.52	34.93	35.62	25,059,868	-1.18(-3.20%)
Nov 26, 2007	37.86	38.28	36.67	36.79	12,056,089	-1.10(-2.90%)
Nov 23, 2007	37.57	37.89	37.15	37.89	5,449,663	+0.51(+1.35%)
Nov 21, 2007	38.09	38.15	37.31	37.39	12,097,811	-0.95(-2.47%)
Nov 20, 2007	38.46	38.66	37.87	38.33	13,034,360	+0.41(+1.09%)
Nov 19, 2007	38.92	38.92	37.75	37.92	12,152,836	-0.95(-2.44%)
Nov 16, 2007	39.00	39.28	38.43	38.87	14,741,985	+0.25(+0.65%)
Nov 15, 2007	39.69	39.94	38.08	38.62	18,428,004	-1.31(-3.28%)
Nov 14, 2007	40.56	40.72	39.78	39.93	10,091,861	-0.47(-1.17%)
Nov 13, 2007	39.25	40.45	38.95	40.40	14,860,581	+1.22(+3.12%)
Nov 12, 2007	39.06	39.81	38.59	39.17	14,355,657	-0.19(-0.48%)
Nov 09, 2007	39.81	39.94	38.94	39.36	13,122,582	-0.75(-1.88%)
Nov 08, 2007	40.62	41.07	39.21	40.12	14,974,467	-0.48(-1.19%)
Nov 07, 2007	41.94	41.94	40.53	40.60	13,531,463	-1.18(-2.83%)
Nov 06, 2007	40.51	41.91	40.39	41.78	18,419,268	+1.90(+4.77%)
Nov 05, 2007	39.22	40.28	39.22	39.88	8,977,105	-0.15(-0.37%)
Nov 02, 2007	39.99	40.55	39.20	40.03	12,293,572	+0.45(+1.15%)
Nov 01, 2007	39.63	40.87	39.52	39.58	13,207,805	-0.88(-2.19%)
Oct 31, 2007	40.34	40.98	40.07	40.46	13,521,311	+0.45(+1.13%)
Oct 30, 2007	40.97	41.29	39.83	40.01	13,011,558	-1.11(-2.71%)
Oct 29, 2007	42.19	42.33	40.93	41.12	11,607,202	-0.89(-2.12%)
Oct 26, 2007	43.02	43.52	41.68	42.01	24,387,134	+0.59(+1.41%)
Oct 25, 2007	40.64	41.88	40.21	41.43	18,972,838	+1.13(+2.79%)
Oct 24, 2007	38.95	40.39	38.72	40.30	19,138,000	+1.05(+2.68%)
Oct 23, 2007	39.52	39.53	38.55	39.25	9,557,838	-0.05(-0.12%)
Oct 22, 2007	38.50	39.35	38.10	39.29	17,455,018	-0.04(-0.10%)
Oct 19, 2007	40.62	40.67	39.26	39.33	19,271,692	-1.58(-3.86%)
Oct 18, 2007	40.57	41.29	40.37	40.91	8,668,324	-0.11(-0.28%)
Oct 17, 2007	42.17	42.17	40.48	41.03	15,514,907	-0.76(-1.81%)
Oct 16, 2007	42.15	42.25	41.58	41.79	11,716,694	-0.59(-1.40%)
Oct 15, 2007	42.57	43.08	41.90	42.38	11,620,981	+0.16(+0.38%)
Oct 12, 2007	41.79	42.54	41.60	42.22	10,790,170	+0.14(+0.33%)
Oct 11, 2007	42.77	43.46	41.26	42.08	20,185,790	-0.57(-1.35%)
Oct 10, 2007	40.25	43.21	40.18	42.65	31,902,920	+1.18(+2.85%)
Oct 09, 2007	40.93	41.64	40.53	41.47	18,480,352	+0.82(+2.01%)
Oct 08, 2007	39.55	40.95	39.53	40.66	20,934,800	+1.39(+3.54%)
Oct 05, 2007	39.18	39.56	38.56	39.27	10,937,542	+0.28(+0.72%)
Oct 04, 2007	38.29	39.09	37.90	38.98	9,398,387	+0.44(+1.15%)
Oct 03, 2007	38.70	39.06	38.20	38.54	12,092,692	-0.47(-1.19%)
Oct 02, 2007	38.54	39.18	38.26	39.01	12,532,053	+0.26(+0.68%)

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.