Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	34.90	36.02	34.80	35.56	1,362,981	+0.42(+1.19%)
Dec 28, 2007	35.46	35.80	35.03	35.14	1,674,519	-0.14(-0.39%)
Dec 27, 2007	36.41	36.56	35.27	35.28	1,319,652	-1.36(-3.70%)
Dec 26, 2007	37.01	37.05	36.59	36.63	958,056	-0.56(-1.49%)
Dec 24, 2007	37.10	37.62	36.74	37.19	716,807	+0.34(+0.93%)
Dec 21, 2007	36.02	36.99	35.64	36.85	2,417,032	+1.11(+3.11%)
Dec 20, 2007	36.35	36.76	34.91	35.73	2,716,837	-0.53(-1.47%)
Dec 19, 2007	36.39	37.55	35.97	36.27	2,930,780	-1.00(-2.68%)
Dec 18, 2007	38.12	38.27	36.99	37.27	3,399,700	-0.55(-1.45%)
Dec 17, 2007	38.21	38.82	37.00	37.81	2,541,455	-0.17(-0.44%)
Dec 14, 2007	38.16	38.65	37.41	37.98	3,801,908	-0.47(-1.23%)
Dec 13, 2007	38.94	39.28	37.81	38.45	3,355,744	-0.65(-1.66%)
Dec 12, 2007	41.03	41.15	38.32	39.10	3,807,993	-1.10(-2.75%)
Dec 11, 2007	42.54	42.54	40.20	40.20	4,525,238	-2.40(-5.63%)
Dec 10, 2007	42.12	43.44	41.97	42.60	2,930,085	+0.53(+1.25%)
Dec 07, 2007	42.57	42.99	41.97	42.08	2,086,422	-0.59(-1.37%)
Dec 06, 2007	41.35	42.67	40.91	42.66	1,327,613	+1.17(+2.83%)
Dec 05, 2007	40.69	42.03	40.59	41.49	3,226,366	+0.96(+2.37%)
Dec 04, 2007	41.17	41.33	40.33	40.53	2,236,185	-0.83(-2.01%)
Dec 03, 2007	41.37	41.74	40.75	41.36	2,025,365	-0.20(-0.48%)
Nov 30, 2007	40.54	42.51	40.43	41.56	3,260,381	+1.61(+4.04%)
Nov 29, 2007	39.94	40.36	39.15	39.95	1,868,093	-0.21(-0.51%)
Nov 28, 2007	38.45	40.20	38.19	40.15	2,707,315	+1.96(+5.15%)
Nov 27, 2007	37.36	38.48	37.33	38.19	2,575,931	+0.75(+2.01%)
Nov 26, 2007	39.25	39.56	37.27	37.43	2,438,059	-2.17(-5.48%)
Nov 23, 2007	38.99	39.99	38.73	39.60	777,472	+1.33(+3.48%)
Nov 21, 2007	37.57	39.12	36.95	38.27	1,950,692	+0.16(+0.42%)
Nov 20, 2007	38.09	39.11	36.95	38.11	2,210,077	-0.14(-0.36%)
Nov 19, 2007	39.40	39.44	37.57	38.25	3,758,874	-1.32(-3.33%)
Nov 16, 2007	39.73	40.01	38.34	39.56	3,313,942	-0.09(-0.23%)
Nov 15, 2007	42.16	42.21	39.44	39.66	3,123,893	-2.72(-6.42%)
Nov 14, 2007	43.17	44.25	42.35	42.38	1,865,627	-0.74(-1.71%)
Nov 13, 2007	41.25	43.14	41.16	43.11	1,511,063	+1.94(+4.72%)
Nov 12, 2007	40.58	42.32	40.37	41.17	1,974,932	+0.45(+1.10%)
Nov 09, 2007	39.52	41.48	38.83	40.72	2,215,259	+0.80(+2.00%)
Nov 08, 2007	38.63	40.03	38.63	39.92	3,900,225	+1.33(+3.45%)
Nov 07, 2007	40.32	40.42	38.57	38.59	2,252,767	-2.43(-5.92%)
Nov 06, 2007	40.78	41.60	40.22	41.02	2,534,273	-0.01(-0.02%)
Nov 05, 2007	40.80	41.52	40.41	41.03	1,700,636	-0.80(-1.91%)
Nov 02, 2007	42.51	42.79	40.75	41.83	2,494,752	-0.62(-1.47%)
Nov 01, 2007	44.48	44.74	42.40	42.45	2,414,912	-2.57(-5.70%)
Oct 31, 2007	45.48	45.95	44.26	45.02	1,737,622	-0.37(-0.82%)
Oct 30, 2007	45.11	46.08	45.09	45.39	1,738,887	+0.18(+0.40%)
Oct 29, 2007	45.36	45.63	44.65	45.21	1,700,304	+0.08(+0.19%)
Oct 26, 2007	45.94	46.21	44.03	45.12	2,099,374	-0.12(-0.27%)
Oct 25, 2007	45.18	45.86	44.80	45.25	1,856,473	-0.03(-0.07%)
Oct 24, 2007	45.70	45.81	44.26	45.28	2,248,891	-1.21(-2.60%)
Oct 23, 2007	45.96	46.81	45.96	46.49	1,217,337	-0.24(-0.52%)
Oct 22, 2007	46.56	47.20	46.36	46.73	2,131,438	+0.02(+0.05%)
Oct 19, 2007	48.19	48.66	46.69	46.71	3,283,627	-1.90(-3.90%)
Oct 18, 2007	49.14	49.28	48.44	48.61	1,849,700	-0.73(-1.48%)
Oct 17, 2007	49.34	49.50	48.47	49.34	2,379,207	+0.02(+0.05%)
Oct 16, 2007	50.50	50.83	49.12	49.31	1,964,206	-1.32(-2.60%)
Oct 15, 2007	52.02	52.13	50.32	50.63	2,061,326	-1.13(-2.19%)
Oct 12, 2007	52.84	52.84	51.51	51.77	2,637,717	-2.36(-4.36%)
Oct 11, 2007	54.14	55.03	53.64	54.13	1,674,177	+0.11(+0.20%)
Oct 10, 2007	54.84	54.96	53.81	54.02	1,176,622	-0.91(-1.65%)
Oct 09, 2007	54.64	54.99	54.20	54.93	611,816	+0.51(+0.94%)
Oct 08, 2007	55.03	55.13	54.33	54.42	687,982	-0.80(-1.45%)
Oct 05, 2007	55.22	55.60	54.78	55.22	616,130	+0.47(+0.86%)
Oct 04, 2007	55.17	55.34	54.58	54.74	786,166	-0.15(-0.28%)
Oct 03, 2007	53.74	55.41	53.74	54.90	1,746,323	+1.04(+1.94%)
Oct 02, 2007	53.34	54.04	53.30	53.85	916,273	+0.59(+1.10%)

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.