Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.65	42.81	42.18	42.65	1,946,859	+0.10(+0.24%)
Dec 28, 2007	40.82	42.61	40.69	42.54	2,154,359	+2.40(+5.97%)
Dec 27, 2007	40.74	40.98	40.02	40.15	1,193,861	-0.32(-0.79%)
Dec 26, 2007	40.68	41.19	40.01	40.47	1,322,388	+0.70(+1.77%)
Dec 24, 2007	39.36	39.87	39.32	39.76	509,063	+0.30(+0.75%)
Dec 21, 2007	38.80	39.61	38.13	39.47	2,268,009	+1.73(+4.57%)
Dec 20, 2007	38.07	38.07	37.10	37.74	1,475,175	+0.06(+0.17%)
Dec 19, 2007	37.53	38.24	37.11	37.68	1,888,586	+0.43(+1.15%)
Dec 18, 2007	36.41	37.52	36.04	37.25	2,450,749	+1.42(+3.97%)
Dec 17, 2007	36.91	37.83	35.56	35.83	1,961,777	-1.43(-3.83%)
Dec 14, 2007	37.15	38.10	36.96	37.26	1,278,733	-0.38(-1.02%)
Dec 13, 2007	38.83	38.83	37.08	37.64	2,201,409	-1.30(-3.35%)
Dec 12, 2007	38.72	39.57	38.52	38.95	2,111,915	+0.96(+2.53%)
Dec 11, 2007	38.64	39.76	37.94	37.98	2,855,300	-0.50(-1.30%)
Dec 10, 2007	38.70	39.44	38.14	38.48	1,940,295	+0.32(+0.84%)
Dec 07, 2007	38.64	38.64	37.55	38.16	3,289,101	-0.18(-0.47%)
Dec 06, 2007	36.74	38.52	36.74	38.34	2,504,271	+1.30(+3.52%)
Dec 05, 2007	37.07	37.60	36.60	37.04	2,277,162	-0.59(-1.56%)
Dec 04, 2007	38.52	38.52	37.35	37.63	2,024,702	-0.11(-0.29%)
Dec 03, 2007	37.47	38.62	37.20	37.74	2,000,235	+0.17(+0.46%)
Nov 30, 2007	37.86	38.57	36.99	37.56	2,414,346	-0.70(-1.84%)
Nov 29, 2007	38.01	38.95	37.88	38.27	1,955,814	-0.31(-0.81%)
Nov 28, 2007	37.80	38.87	37.02	38.58	3,088,013	+1.22(+3.26%)
Nov 27, 2007	37.68	38.01	36.54	37.36	4,352,253	-1.07(-2.78%)
Nov 26, 2007	41.01	41.01	38.34	38.43	3,310,279	-2.33(-5.73%)
Nov 23, 2007	40.77	40.90	39.88	40.76	894,419	+1.12(+2.84%)
Nov 21, 2007	39.81	40.36	38.45	39.64	2,767,946	-0.74(-1.84%)
Nov 20, 2007	39.42	40.41	38.55	40.38	3,653,025	+2.37(+6.22%)
Nov 19, 2007	39.47	39.56	37.49	38.02	3,878,148	-1.72(-4.32%)
Nov 16, 2007	39.61	39.94	38.52	39.73	3,505,436	+1.10(+2.85%)
Nov 15, 2007	39.42	39.42	38.07	38.63	2,740,778	-1.36(-3.40%)
Nov 14, 2007	40.59	40.94	39.92	39.99	2,393,346	+0.83(+2.11%)
Nov 13, 2007	38.64	39.45	38.31	39.16	2,832,820	+1.45(+3.85%)
Nov 12, 2007	39.75	40.43	37.34	37.71	4,450,580	-3.81(-9.17%)
Nov 09, 2007	42.85	42.85	41.28	41.52	2,656,957	-1.48(-3.43%)
Nov 08, 2007	44.64	44.84	41.90	43.00	3,609,584	-1.01(-2.31%)
Nov 07, 2007	46.41	46.41	43.47	44.01	4,352,229	-1.27(-2.81%)
Nov 06, 2007	44.51	45.43	44.50	45.28	2,295,872	+1.42(+3.24%)
Nov 05, 2007	44.70	44.73	43.64	43.86	2,585,892	-0.94(-2.11%)
Nov 02, 2007	43.69	44.89	43.11	44.81	3,394,103	+1.94(+4.53%)
Nov 01, 2007	43.48	43.84	42.74	42.86	2,415,356	-1.55(-3.48%)
Oct 31, 2007	43.37	44.73	42.36	44.41	3,519,517	+1.56(+3.64%)
Oct 30, 2007	42.97	43.14	42.51	42.85	1,901,953	-1.02(-2.33%)
Oct 29, 2007	43.25	44.22	42.94	43.87	2,378,755	+1.01(+2.37%)
Oct 26, 2007	42.04	43.13	41.58	42.86	2,608,701	+1.91(+4.67%)
Oct 25, 2007	40.79	41.35	40.05	40.94	3,379,628	+0.44(+1.10%)
Oct 24, 2007	40.92	41.65	39.84	40.50	3,199,709	-0.84(-2.02%)
Oct 23, 2007	41.88	42.57	40.88	41.33	2,206,199	+0.20(+0.49%)
Oct 22, 2007	40.07	41.36	38.76	41.13	3,554,745	-0.78(-1.86%)
Oct 19, 2007	43.25	43.32	41.76	41.91	2,327,385	-1.12(-2.61%)
Oct 18, 2007	42.27	43.04	42.08	43.04	1,951,657	+1.03(+2.45%)
Oct 17, 2007	43.25	43.42	41.13	42.01	2,471,117	-0.73(-1.70%)
Oct 16, 2007	43.05	43.15	42.31	42.73	1,922,578	-0.52(-1.21%)
Oct 15, 2007	43.37	44.30	42.40	43.25	2,525,433	+0.57(+1.34%)
Oct 12, 2007	42.81	43.48	42.29	42.68	1,842,909	-0.01(-0.02%)
Oct 11, 2007	42.91	44.76	41.58	42.69	3,628,021	+0.23(+0.53%)
Oct 10, 2007	42.04	42.83	41.92	42.47	2,824,427	+0.71(+1.70%)
Oct 09, 2007	39.85	41.76	39.80	41.76	2,585,514	+1.86(+4.66%)
Oct 08, 2007	40.08	40.31	39.27	39.90	1,169,849	-0.52(-1.29%)
Oct 05, 2007	38.56	41.33	38.52	40.42	4,749,311	+1.86(+4.82%)
Oct 04, 2007	37.78	38.82	37.10	38.56	2,063,107	+0.68(+1.79%)
Oct 03, 2007	39.19	39.31	37.81	37.88	2,234,382	-1.00(-2.57%)
Oct 02, 2007	38.60	39.09	37.55	38.88	3,298,666	-0.99(-2.49%)

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.