Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.14	42.78	41.42	41.78	736,697	-0.33(-0.78%)
Dec 28, 2007	42.99	42.99	41.60	42.12	776,972	-0.21(-0.49%)
Dec 27, 2007	42.59	42.64	41.87	42.32	1,041,746	-0.36(-0.84%)
Dec 26, 2007	42.42	42.83	41.37	42.68	734,756	+0.44(+1.04%)
Dec 24, 2007	41.85	42.31	41.28	42.24	341,999	+0.39(+0.93%)
Dec 21, 2007	41.60	42.14	41.43	41.85	2,004,334	+0.58(+1.41%)
Dec 20, 2007	41.56	41.56	40.82	41.27	969,145	-0.26(-0.62%)
Dec 19, 2007	41.43	41.67	41.12	41.53	1,184,062	+0.10(+0.23%)
Dec 18, 2007	42.30	42.30	41.24	41.43	2,227,523	-0.56(-1.33%)
Dec 17, 2007	43.62	43.63	41.97	41.99	1,161,149	-1.67(-3.82%)
Dec 14, 2007	44.19	44.27	43.58	43.66	1,330,549	-0.68(-1.54%)
Dec 13, 2007	44.47	44.56	43.59	44.34	1,399,531	-0.42(-0.94%)
Dec 12, 2007	46.58	46.63	44.18	44.76	1,715,065	-0.87(-1.90%)
Dec 11, 2007	46.76	47.58	45.63	45.63	1,203,635	-1.08(-2.31%)
Dec 10, 2007	47.73	47.73	46.50	46.71	1,059,291	-0.75(-1.58%)
Dec 07, 2007	47.21	47.83	47.07	47.45	745,633	+0.24(+0.51%)
Dec 06, 2007	46.43	47.51	46.10	47.21	1,391,827	+0.81(+1.74%)
Dec 05, 2007	45.71	46.48	45.17	46.40	1,937,473	+1.51(+3.37%)
Dec 04, 2007	43.74	45.02	43.74	44.89	1,167,304	+0.86(+1.95%)
Dec 03, 2007	45.15	45.15	43.97	44.03	1,328,198	-0.84(-1.87%)
Nov 30, 2007	44.60	45.16	44.38	44.87	1,428,055	+0.63(+1.43%)
Nov 29, 2007	43.33	44.33	43.08	44.24	1,366,635	+0.81(+1.86%)
Nov 28, 2007	42.51	43.78	42.13	43.43	1,134,606	+1.74(+4.17%)
Nov 27, 2007	42.19	42.19	40.76	41.69	1,584,581	-0.39(-0.92%)
Nov 26, 2007	42.79	43.23	42.01	42.08	852,725	-0.65(-1.51%)
Nov 23, 2007	42.50	43.12	42.34	42.73	363,048	+0.57(+1.36%)
Nov 21, 2007	43.06	43.24	42.14	42.15	920,122	-1.11(-2.56%)
Nov 20, 2007	44.47	44.63	42.53	43.26	1,200,639	-1.21(-2.72%)
Nov 19, 2007	45.75	46.04	44.11	44.47	1,006,599	-1.37(-3.00%)
Nov 16, 2007	46.14	46.21	45.16	45.85	1,600,716	-0.05(-0.11%)
Nov 15, 2007	46.77	47.63	45.68	45.90	900,658	-1.03(-2.19%)
Nov 14, 2007	46.93	47.40	46.48	46.93	807,371	+0.07(+0.14%)
Nov 13, 2007	47.41	47.41	46.48	46.86	889,483	-0.38(-0.81%)
Nov 12, 2007	47.42	48.52	47.09	47.24	773,389	-0.31(-0.65%)
Nov 09, 2007	48.10	48.76	47.49	47.55	888,700	-1.20(-2.47%)
Nov 08, 2007	48.54	49.30	47.76	48.75	1,020,170	+0.63(+1.31%)
Nov 07, 2007	49.80	50.60	47.84	48.12	1,905,608	-2.75(-5.41%)
Nov 06, 2007	51.40	51.40	50.03	50.88	1,213,712	-0.26(-0.50%)
Nov 05, 2007	52.29	52.49	51.12	51.13	1,003,622	-1.34(-2.55%)
Nov 02, 2007	53.54	53.92	52.12	52.47	1,162,647	-0.61(-1.15%)
Nov 01, 2007	54.61	54.61	52.73	53.08	1,601,806	-1.81(-3.29%)
Oct 31, 2007	52.99	54.89	52.33	54.89	1,261,645	+2.37(+4.52%)
Oct 30, 2007	52.58	53.10	52.14	52.51	987,664	+1.51(+2.97%)
Oct 29, 2007	51.60	52.06	50.75	51.00	724,441	-0.45(-0.87%)
Oct 26, 2007	51.84	52.18	50.88	51.45	730,024	+0.15(+0.30%)
Oct 25, 2007	51.05	51.85	50.77	51.29	1,060,653	+0.46(+0.90%)
Oct 24, 2007	51.28	51.60	49.97	50.84	1,060,245	-0.85(-1.65%)
Oct 23, 2007	52.46	52.75	51.10	51.69	943,816	-0.78(-1.48%)
Oct 22, 2007	51.41	53.17	50.95	52.47	1,336,949	+0.95(+1.84%)
Oct 19, 2007	53.68	53.87	51.50	51.52	1,056,296	-2.16(-4.02%)
Oct 18, 2007	53.82	54.56	53.18	53.68	1,062,832	-0.64(-1.18%)
Oct 17, 2007	55.65	56.90	53.24	54.32	3,280,958	+3.42(+6.72%)
Oct 16, 2007	50.35	51.33	50.28	50.90	865,653	+0.80(+1.60%)
Oct 15, 2007	51.25	51.38	49.62	50.10	1,048,670	-1.18(-2.31%)
Oct 12, 2007	50.83	51.60	50.41	51.28	929,518	+0.57(+1.12%)
Oct 11, 2007	50.59	51.48	50.32	50.71	1,210,988	+0.26(+0.51%)
Oct 10, 2007	50.16	50.55	49.35	50.46	1,521,464	+0.79(+1.60%)
Oct 09, 2007	51.18	51.18	49.39	49.66	963,698	-1.31(-2.56%)
Oct 08, 2007	51.12	51.65	50.63	50.97	657,853	-0.04(-0.07%)
Oct 05, 2007	49.65	51.32	49.54	51.01	1,072,228	+1.81(+3.67%)
Oct 04, 2007	49.79	50.19	49.03	49.20	779,728	-0.32(-0.64%)
Oct 03, 2007	49.47	49.72	49.13	49.52	846,725	-0.31(-0.62%)
Oct 02, 2007	49.26	50.02	48.97	49.83	904,599	+0.64(+1.30%)

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.