Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.11	38.66	37.71	38.37	402,790	+0.23(+0.60%)
Dec 28, 2007	39.00	39.82	38.14	38.14	494,820	-0.86(-2.21%)
Dec 27, 2007	40.07	40.41	38.91	39.00	545,800	-1.31(-3.25%)
Dec 26, 2007	40.04	40.33	39.74	40.31	461,500	+0.22(+0.55%)
Dec 24, 2007	38.70	40.10	38.62	40.09	310,300	+1.79(+4.67%)
Dec 21, 2007	38.86	39.48	37.92	38.30	1,106,100	+0.20(+0.52%)
Dec 20, 2007	38.40	38.78	37.76	38.10	661,900	+0.06(+0.16%)
Dec 19, 2007	37.68	38.23	37.28	38.04	688,759	+0.60(+1.60%)
Dec 18, 2007	37.39	38.29	36.40	37.44	1,352,000	+0.94(+2.58%)
Dec 17, 2007	37.00	37.40	36.24	36.50	970,200	-1.49(-3.92%)
Dec 14, 2007	38.46	39.51	37.92	37.99	597,800	-0.99(-2.54%)
Dec 13, 2007	40.35	40.61	38.04	38.98	1,029,900	-1.76(-4.32%)
Dec 12, 2007	41.50	42.15	39.78	40.74	1,636,068	+0.74(+1.85%)
Dec 11, 2007	40.73	41.38	39.84	40.00	1,152,573	-0.50(-1.23%)
Dec 10, 2007	39.04	40.50	39.04	40.50	463,370	+1.50(+3.85%)
Dec 07, 2007	38.48	39.65	38.30	39.00	2,632,300	+0.75(+1.96%)
Dec 06, 2007	37.98	38.46	37.62	38.25	1,046,100	+0.54(+1.43%)
Dec 05, 2007	36.97	37.81	36.88	37.71	687,100	+1.32(+3.63%)
Dec 04, 2007	37.21	37.47	36.39	36.39	916,600	-1.37(-3.63%)
Dec 03, 2007	37.82	38.14	36.74	37.76	798,700	-0.40(-1.05%)
Nov 30, 2007	37.98	38.37	37.49	38.16	902,015	+0.56(+1.49%)
Nov 29, 2007	38.00	38.03	36.91	37.60	647,100	-0.54(-1.42%)
Nov 28, 2007	36.50	38.14	36.36	38.14	1,223,530	+1.97(+5.45%)
Nov 27, 2007	35.75	36.32	35.05	36.17	835,002	+0.47(+1.32%)
Nov 26, 2007	37.65	37.65	35.70	35.70	965,600	-2.05(-5.43%)
Nov 23, 2007	37.37	37.85	36.92	37.75	566,600	+0.75(+2.03%)
Nov 21, 2007	38.07	38.38	36.87	37.00	1,100,200	-1.35(-3.52%)
Nov 20, 2007	39.00	39.38	37.48	38.35	1,020,300	-0.55(-1.41%)
Nov 19, 2007	38.90	39.34	38.54	38.90	917,000	-0.50(-1.27%)
Nov 16, 2007	39.76	39.97	38.35	39.40	788,100	-0.26(-0.66%)
Nov 15, 2007	39.13	39.67	38.55	39.66	466,700	+0.35(+0.89%)
Nov 14, 2007	40.39	40.89	39.10	39.31	550,900	-0.52(-1.31%)
Nov 13, 2007	38.94	39.84	38.81	39.83	1,068,500	+1.33(+3.45%)
Nov 12, 2007	39.60	40.09	38.38	38.50	756,300	-1.16(-2.92%)
Nov 09, 2007	39.47	40.64	39.47	39.66	1,163,800	-0.53(-1.32%)
Nov 08, 2007	41.07	41.85	39.21	40.19	1,466,620	-0.97(-2.36%)
Nov 07, 2007	43.25	43.26	40.39	41.16	1,009,500	-2.02(-4.68%)
Nov 06, 2007	41.58	43.18	40.97	43.18	1,207,400	+1.68(+4.05%)
Nov 05, 2007	40.71	42.04	40.70	41.50	1,153,958	-0.03(-0.07%)
Nov 02, 2007	42.10	42.47	40.55	41.53	751,100	-0.08(-0.19%)
Nov 01, 2007	43.34	43.34	41.00	41.61	1,353,500	-2.38(-5.41%)
Oct 31, 2007	43.08	44.21	41.92	43.99	1,251,400	+1.44(+3.38%)
Oct 30, 2007	41.22	42.66	41.15	42.55	592,300	+1.23(+2.98%)
Oct 29, 2007	41.83	41.85	41.25	41.32	338,900	-0.37(-0.89%)
Oct 26, 2007	41.44	41.77	40.82	41.69	429,500	+0.92(+2.26%)
Oct 25, 2007	41.12	41.44	40.17	40.77	451,600	-0.29(-0.71%)
Oct 24, 2007	41.47	41.47	40.41	41.06	906,600	-0.64(-1.53%)
Oct 23, 2007	41.23	41.76	40.44	41.70	358,800	+0.86(+2.11%)
Oct 22, 2007	40.79	41.45	40.28	40.84	584,200	-0.55(-1.33%)
Oct 19, 2007	42.43	42.50	41.21	41.39	930,600	-1.11(-2.61%)
Oct 18, 2007	40.85	42.94	40.62	42.50	685,500	+1.45(+3.53%)
Oct 17, 2007	40.89	41.36	40.29	41.05	2,510,100	+1.67(+4.24%)
Oct 16, 2007	39.30	39.68	38.86	39.38	537,900	-0.20(-0.51%)
Oct 15, 2007	39.60	39.60	39.00	39.58	399,800	+0.08(+0.20%)
Oct 12, 2007	39.58	40.00	39.00	39.50	458,900	-1.09(-2.69%)
Oct 11, 2007	40.86	40.99	40.03	40.59	365,500	-0.15(-0.37%)
Oct 10, 2007	41.36	41.61	40.50	40.74	638,100	-0.43(-1.04%)
Oct 09, 2007	41.00	41.66	40.52	41.17	432,100	+0.17(+0.41%)
Oct 08, 2007	40.95	41.28	40.46	41.00	496,200	-0.20(-0.49%)
Oct 05, 2007	41.31	41.50	40.59	41.20	408,800	+0.69(+1.70%)
Oct 04, 2007	40.19	40.71	39.69	40.51	298,100	+0.56(+1.40%)
Oct 03, 2007	40.75	40.77	39.95	39.95	323,800	-0.98(-2.39%)
Oct 02, 2007	41.00	41.18	40.54	40.93	339,900	-0.04(-0.10%)

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.