Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	34.88	36.01	34.79	35.55	1,363,474	+0.42(+1.19%)
Dec 28, 2007	35.45	35.79	35.02	35.13	1,675,125	-0.14(-0.39%)
Dec 27, 2007	36.40	36.54	35.26	35.26	1,320,130	-1.36(-3.70%)
Dec 26, 2007	36.99	37.04	36.57	36.62	958,403	-0.56(-1.50%)
Dec 24, 2007	37.08	37.60	36.73	37.18	717,066	+0.34(+0.93%)
Dec 21, 2007	36.01	36.98	35.63	36.83	2,417,907	+1.11(+3.11%)
Dec 20, 2007	36.34	36.75	34.90	35.72	2,717,821	-0.53(-1.47%)
Dec 19, 2007	36.38	37.53	35.96	36.25	2,931,840	-1.00(-2.68%)
Dec 18, 2007	38.10	38.26	36.98	37.25	3,400,930	-0.55(-1.45%)
Dec 17, 2007	38.20	38.80	36.99	37.80	2,542,375	-0.17(-0.44%)
Dec 14, 2007	38.15	38.64	37.40	37.97	3,803,284	-0.47(-1.23%)
Dec 13, 2007	38.93	39.26	37.79	38.44	3,356,958	-0.65(-1.66%)
Dec 12, 2007	41.02	41.13	38.30	39.09	3,809,371	-1.10(-2.75%)
Dec 11, 2007	42.53	42.53	40.18	40.19	4,526,876	-2.40(-5.63%)
Dec 10, 2007	42.11	43.43	41.96	42.59	2,931,146	+0.53(+1.25%)
Dec 07, 2007	42.55	42.98	41.96	42.06	2,087,177	-0.59(-1.37%)
Dec 06, 2007	41.34	42.66	40.90	42.65	1,328,093	+1.17(+2.83%)
Dec 05, 2007	40.68	42.02	40.58	41.48	3,227,534	+0.96(+2.37%)
Dec 04, 2007	41.16	41.32	40.32	40.52	2,236,994	-0.83(-2.01%)
Dec 03, 2007	41.35	41.72	40.73	41.35	2,026,098	-0.20(-0.48%)
Nov 30, 2007	40.53	42.50	40.41	41.55	3,261,561	+1.61(+4.04%)
Nov 29, 2007	39.92	40.35	39.14	39.93	1,868,769	-0.21(-0.51%)
Nov 28, 2007	38.44	40.19	38.18	40.14	2,708,295	+1.96(+5.15%)
Nov 27, 2007	37.34	38.47	37.31	38.17	2,576,863	+0.75(+2.01%)
Nov 26, 2007	39.24	39.55	37.25	37.42	2,438,942	-2.17(-5.48%)
Nov 23, 2007	38.97	39.98	38.72	39.59	777,754	+1.33(+3.48%)
Nov 21, 2007	37.56	39.11	36.93	38.26	1,951,398	+0.16(+0.42%)
Nov 20, 2007	38.07	39.09	36.93	38.10	2,210,877	-0.14(-0.36%)
Nov 19, 2007	39.38	39.42	37.56	38.23	3,760,234	-1.32(-3.33%)
Nov 16, 2007	39.72	39.99	38.33	39.55	3,315,142	-0.09(-0.23%)
Nov 15, 2007	42.15	42.19	39.42	39.64	3,125,024	-2.72(-6.42%)
Nov 14, 2007	43.15	44.23	42.34	42.36	1,866,303	-0.74(-1.71%)
Nov 13, 2007	41.23	43.12	41.15	43.10	1,511,609	+1.94(+4.72%)
Nov 12, 2007	40.56	42.31	40.36	41.16	1,975,647	+0.45(+1.10%)
Nov 09, 2007	39.51	41.46	38.81	40.71	2,216,061	+0.80(+2.00%)
Nov 08, 2007	38.61	40.02	38.61	39.91	3,901,637	+1.33(+3.45%)
Nov 07, 2007	40.30	40.40	38.55	38.58	2,253,583	-2.43(-5.92%)
Nov 06, 2007	40.76	41.58	40.21	41.00	2,535,190	-0.01(-0.02%)
Nov 05, 2007	40.78	41.51	40.40	41.01	1,701,252	-0.80(-1.91%)
Nov 02, 2007	42.50	42.78	40.74	41.81	2,495,655	-0.62(-1.47%)
Nov 01, 2007	44.46	44.72	42.38	42.44	2,415,786	-2.57(-5.70%)
Oct 31, 2007	45.46	45.93	44.25	45.00	1,738,251	-0.37(-0.82%)
Oct 30, 2007	45.09	46.06	45.07	45.37	1,739,517	+0.18(+0.40%)
Oct 29, 2007	45.34	45.62	44.64	45.19	1,700,919	+0.08(+0.19%)
Oct 26, 2007	45.92	46.19	44.01	45.11	2,100,134	-0.12(-0.27%)
Oct 25, 2007	45.16	45.85	44.79	45.23	1,857,145	-0.03(-0.07%)
Oct 24, 2007	45.68	45.79	44.24	45.26	2,249,705	-1.21(-2.60%)
Oct 23, 2007	45.95	46.79	45.95	46.47	1,217,777	-0.24(-0.52%)
Oct 22, 2007	46.55	47.18	46.34	46.71	2,132,210	+0.02(+0.05%)
Oct 19, 2007	48.17	48.64	46.67	46.69	3,284,815	-1.90(-3.90%)
Oct 18, 2007	49.12	49.26	48.42	48.59	1,850,370	-0.73(-1.48%)
Oct 17, 2007	49.32	49.49	48.45	49.32	2,380,068	+0.02(+0.05%)
Oct 16, 2007	50.48	50.81	49.11	49.30	1,964,917	-1.32(-2.60%)
Oct 15, 2007	52.00	52.11	50.30	50.61	2,062,072	-1.13(-2.19%)
Oct 12, 2007	52.82	52.82	51.50	51.75	2,638,672	-2.36(-4.36%)
Oct 11, 2007	54.12	55.01	53.62	54.11	1,674,783	+0.11(+0.20%)
Oct 10, 2007	54.82	54.94	53.79	54.00	1,177,048	-0.91(-1.65%)
Oct 09, 2007	54.62	54.97	54.18	54.91	612,037	+0.51(+0.94%)
Oct 08, 2007	55.01	55.11	54.31	54.40	688,231	-0.80(-1.45%)
Oct 05, 2007	55.20	55.58	54.76	55.20	616,353	+0.47(+0.86%)
Oct 04, 2007	55.15	55.32	54.56	54.72	786,450	-0.15(-0.28%)
Oct 03, 2007	53.72	55.39	53.72	54.88	1,746,955	+1.04(+1.94%)
Oct 02, 2007	53.32	54.02	53.28	53.83	916,604	+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.