Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.17	40.77	39.86	40.50	122,800	+0.05(+0.12%)
Dec 28, 2007	40.53	40.67	40.28	40.45	70,427	+0.11(+0.27%)
Dec 27, 2007	40.66	40.87	40.20	40.34	71,644	-0.50(-1.22%)
Dec 26, 2007	40.66	41.05	40.50	40.84	59,200	+0.20(+0.49%)
Dec 24, 2007	40.01	40.76	40.01	40.64	69,702	+0.49(+1.22%)
Dec 21, 2007	40.06	40.39	40.00	40.15	85,795	+0.15(+0.37%)
Dec 20, 2007	40.31	41.24	40.00	40.00	115,201	-0.51(-1.26%)
Dec 19, 2007	40.75	40.91	40.33	40.51	107,175	-0.42(-1.03%)
Dec 18, 2007	41.02	41.24	40.53	40.93	138,800	-0.07(-0.17%)
Dec 17, 2007	41.11	41.50	41.00	41.00	55,155	-0.31(-0.75%)
Dec 14, 2007	41.29	41.70	41.25	41.31	57,800	-0.35(-0.84%)
Dec 13, 2007	41.29	41.85	41.29	41.66	55,504	+0.02(+0.05%)
Dec 12, 2007	42.45	42.45	41.46	41.64	83,000	-0.08(-0.19%)
Dec 11, 2007	41.63	42.44	41.54	41.72	109,061	-0.22(-0.52%)
Dec 10, 2007	42.10	42.58	41.90	41.94	69,534	-0.43(-1.01%)
Dec 07, 2007	42.06	42.59	42.06	42.37	37,025	-0.16(-0.38%)
Dec 06, 2007	41.95	42.54	41.95	42.53	56,920	+0.53(+1.26%)
Dec 05, 2007	42.25	42.38	41.92	42.00	65,800	-0.32(-0.76%)
Dec 04, 2007	42.07	42.76	42.07	42.32	55,001	-0.44(-1.03%)
Dec 03, 2007	42.23	43.03	41.96	42.76	77,800	-0.03(-0.07%)
Nov 30, 2007	42.00	42.90	41.59	42.79	123,100	+0.79(+1.88%)
Nov 29, 2007	42.08	42.44	41.70	42.00	53,100	-0.39(-0.92%)
Nov 28, 2007	42.30	42.50	41.79	42.39	97,496	+0.19(+0.45%)
Nov 27, 2007	41.73	42.20	41.52	42.20	94,031	+0.30(+0.72%)
Nov 26, 2007	41.90	42.52	41.90	41.90	95,225	-0.20(-0.48%)
Nov 23, 2007	42.71	42.71	41.57	42.10	27,320	+0.13(+0.31%)
Nov 21, 2007	42.29	42.46	41.79	41.97	56,100	-0.22(-0.52%)
Nov 20, 2007	41.91	42.50	41.65	42.19	111,929	+0.31(+0.74%)
Nov 19, 2007	42.03	42.65	41.65	41.88	113,807	-1.05(-2.45%)
Nov 16, 2007	42.64	43.25	41.98	42.93	230,120	-0.61(-1.40%)
Nov 15, 2007	43.88	44.49	40.75	43.54	389,241	-1.46(-3.24%)
Nov 14, 2007	46.03	47.25	44.90	45.00	126,600	-0.51(-1.12%)
Nov 13, 2007	45.11	46.48	45.11	45.51	75,215	-0.14(-0.31%)
Nov 12, 2007	45.74	46.70	45.13	45.65	69,400	+0.17(+0.37%)
Nov 09, 2007	46.90	46.90	45.43	45.48	54,800	-1.18(-2.53%)
Nov 08, 2007	46.79	46.84	46.00	46.66	43,000	+0.47(+1.02%)
Nov 07, 2007	46.86	47.21	46.00	46.19	32,800	-0.59(-1.26%)
Nov 06, 2007	46.74	46.80	46.22	46.78	24,500	+0.30(+0.65%)
Nov 05, 2007	46.22	46.83	46.00	46.48	33,100	-0.25(-0.53%)
Nov 02, 2007	47.50	47.70	46.08	46.73	46,100	-1.17(-2.44%)
Nov 01, 2007	48.00	48.49	47.60	47.90	47,100	-0.25(-0.52%)
Oct 31, 2007	47.73	48.50	47.58	48.15	44,900	+0.35(+0.73%)
Oct 30, 2007	47.99	48.00	47.14	47.80	41,700	-0.01(-0.02%)
Oct 29, 2007	47.85	47.95	47.40	47.81	51,075	+0.01(+0.02%)
Oct 26, 2007	47.10	47.82	47.04	47.80	45,100	+0.89(+1.90%)
Oct 25, 2007	46.00	47.00	46.00	46.91	61,800	+1.21(+2.65%)
Oct 24, 2007	45.42	46.07	45.38	45.70	43,800	+0.43(+0.95%)
Oct 23, 2007	45.38	45.61	45.01	45.27	52,000	-0.02(-0.04%)
Oct 22, 2007	45.51	45.73	45.00	45.29	61,000	-0.54(-1.18%)
Oct 19, 2007	46.35	46.48	45.77	45.83	48,100	-0.72(-1.55%)
Oct 18, 2007	45.74	46.57	45.65	46.55	32,400	+0.61(+1.33%)
Oct 17, 2007	46.16	46.39	45.61	45.94	42,200	-0.39(-0.84%)
Oct 16, 2007	46.21	46.70	46.19	46.33	38,800	-0.02(-0.04%)
Oct 15, 2007	46.45	46.71	46.03	46.35	32,400	-0.10(-0.22%)
Oct 12, 2007	46.30	46.80	45.90	46.45	32,100	-0.05(-0.11%)
Oct 11, 2007	46.06	46.98	46.06	46.50	60,900	+0.34(+0.74%)
Oct 10, 2007	46.05	46.16	45.60	46.16	45,000	+0.21(+0.46%)
Oct 09, 2007	45.60	45.98	45.48	45.95	45,200	+0.35(+0.77%)
Oct 08, 2007	45.73	45.95	45.58	45.60	46,700	-0.05(-0.11%)
Oct 05, 2007	45.25	45.92	45.20	45.65	57,000	+0.39(+0.86%)
Oct 04, 2007	45.15	45.30	44.75	45.26	53,200	+0.36(+0.80%)
Oct 03, 2007	44.77	45.23	44.77	44.90	87,800	+0.13(+0.29%)
Oct 02, 2007	44.69	44.78	44.01	44.77	53,100	+0.17(+0.38%)

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.