Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.31	47.77	46.92	47.03	4,072,532	-0.39(-0.82%)
Dec 28, 2007	47.32	47.73	47.25	47.42	4,695,916	+0.28(+0.59%)
Dec 27, 2007	47.24	47.88	46.94	47.14	5,150,446	-0.62(-1.30%)
Dec 26, 2007	47.29	47.92	46.96	47.76	5,348,357	+0.64(+1.36%)
Dec 24, 2007	47.31	47.45	46.73	47.12	3,357,389	-0.02(-0.04%)
Dec 21, 2007	46.70	47.55	46.26	47.14	11,316,190	+0.79(+1.71%)
Dec 20, 2007	46.15	46.56	45.83	46.35	5,070,769	+0.43(+0.95%)
Dec 19, 2007	45.97	46.46	45.48	45.91	6,547,965	-0.14(-0.30%)
Dec 18, 2007	46.36	46.65	45.41	46.05	11,381,303	-0.07(-0.15%)
Dec 17, 2007	46.67	46.76	45.96	46.12	14,414,919	-1.45(-3.04%)
Dec 14, 2007	47.66	48.30	47.51	47.57	6,299,690	-0.54(-1.12%)
Dec 13, 2007	47.64	48.29	47.50	48.10	7,264,244	+0.26(+0.54%)
Dec 12, 2007	48.77	49.17	47.42	47.84	10,556,237	+0.06(+0.14%)
Dec 11, 2007	49.81	50.07	47.74	47.78	13,559,732	-1.85(-3.73%)
Dec 10, 2007	48.29	50.05	48.09	49.63	11,679,355	+1.54(+3.21%)
Dec 07, 2007	48.18	48.46	47.77	48.09	5,869,901	-0.10(-0.20%)
Dec 06, 2007	47.11	48.22	46.91	48.19	7,188,892	+1.06(+2.26%)
Dec 05, 2007	47.05	47.33	46.80	47.13	6,816,855	+0.45(+0.97%)
Dec 04, 2007	46.52	46.83	46.21	46.67	7,842,731	-0.03(-0.07%)
Dec 03, 2007	46.28	47.11	46.04	46.70	8,494,363	+0.10(+0.22%)
Nov 30, 2007	46.99	47.51	46.23	46.60	8,724,987	+0.12(+0.25%)
Nov 29, 2007	46.08	46.89	45.86	46.48	8,134,291	+0.34(+0.74%)
Nov 28, 2007	45.03	46.24	44.60	46.14	10,239,911	+1.54(+3.44%)
Nov 27, 2007	44.11	45.00	44.01	44.60	10,952,750	+0.64(+1.46%)
Nov 26, 2007	44.57	45.18	43.91	43.96	6,976,797	-0.52(-1.17%)
Nov 23, 2007	44.42	44.55	43.84	44.48	3,795,246	+0.45(+1.02%)
Nov 21, 2007	43.80	44.55	43.42	44.03	9,737,396	-0.22(-0.50%)
Nov 20, 2007	44.18	44.87	43.53	44.25	11,552,994	+0.05(+0.12%)
Nov 19, 2007	44.98	45.05	43.69	44.20	10,961,592	-0.80(-1.79%)
Nov 16, 2007	45.41	45.53	44.42	45.01	11,788,148	-0.19(-0.42%)
Nov 15, 2007	45.30	45.79	44.91	45.19	11,879,608	-0.12(-0.26%)
Nov 14, 2007	46.43	46.67	45.27	45.31	11,578,355	-0.75(-1.63%)
Nov 13, 2007	45.43	46.21	44.74	46.06	11,175,216	+0.95(+2.11%)
Nov 12, 2007	45.53	45.73	45.03	45.11	11,708,496	-0.52(-1.15%)
Nov 09, 2007	46.63	46.73	45.16	45.63	13,563,360	-1.31(-2.79%)
Nov 08, 2007	47.74	47.85	46.55	46.94	14,888,789	-0.76(-1.59%)
Nov 07, 2007	47.97	48.60	47.70	47.70	7,208,757	-0.86(-1.76%)
Nov 06, 2007	47.68	48.61	47.64	48.56	7,855,274	+0.92(+1.93%)
Nov 05, 2007	47.68	48.04	47.39	47.64	9,225,939	-0.82(-1.69%)
Nov 02, 2007	47.64	48.69	47.03	48.45	9,208,572	+0.94(+1.98%)
Nov 01, 2007	48.15	48.15	47.21	47.51	9,531,429	-0.84(-1.74%)
Oct 31, 2007	47.58	48.71	47.48	48.36	9,594,244	+0.75(+1.57%)
Oct 30, 2007	47.86	48.15	47.46	47.61	6,308,462	-0.29(-0.60%)
Oct 29, 2007	48.62	48.84	47.83	47.90	9,939,622	-0.74(-1.52%)
Oct 26, 2007	48.35	48.67	47.80	48.64	7,474,432	+0.24(+0.50%)
Oct 25, 2007	48.77	49.16	47.69	48.40	10,166,001	-0.73(-1.48%)
Oct 24, 2007	47.96	49.24	47.96	49.12	14,122,865	+0.89(+1.84%)
Oct 23, 2007	47.83	48.35	47.37	48.23	11,032,955	+0.60(+1.25%)
Oct 22, 2007	47.09	48.03	46.43	47.64	15,876,921	-0.05(-0.10%)
Oct 19, 2007	48.36	49.06	47.18	47.68	30,414,970	-2.65(-5.27%)
Oct 18, 2007	49.78	50.39	48.77	50.33	12,018,897	+0.34(+0.69%)
Oct 17, 2007	50.78	51.11	49.42	49.99	11,271,282	-0.40(-0.80%)
Oct 16, 2007	50.88	51.20	50.10	50.39	9,750,541	-0.71(-1.38%)
Oct 15, 2007	51.92	51.92	50.39	51.10	10,085,639	-0.95(-1.82%)
Oct 12, 2007	51.79	52.14	51.11	52.04	6,891,939	+0.56(+1.08%)
Oct 11, 2007	52.84	52.99	50.96	51.49	10,408,831	-1.11(-2.12%)
Oct 10, 2007	53.41	53.41	52.05	52.60	7,935,451	-0.88(-1.64%)
Oct 09, 2007	52.95	53.63	52.55	53.48	7,559,543	+0.76(+1.44%)
Oct 08, 2007	52.33	52.89	52.16	52.72	5,580,914	+0.65(+1.26%)
Oct 05, 2007	51.21	52.50	51.21	52.06	10,193,951	+1.10(+2.15%)
Oct 04, 2007	51.13	51.20	50.02	50.97	6,643,674	+0.05(+0.10%)
Oct 03, 2007	51.62	51.62	50.59	50.92	7,074,202	-0.70(-1.36%)
Oct 02, 2007	51.83	51.96	50.83	51.62	7,789,808	+0.05(+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.