Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	68.68	69.32	66.93	67.29	1,984,932	-2.02(-2.92%)
Dec 28, 2007	69.54	69.98	68.89	69.32	1,179,854	+0.12(+0.17%)
Dec 27, 2007	70.43	72.12	68.97	69.20	2,024,736	-1.27(-1.81%)
Dec 26, 2007	69.54	70.82	68.80	70.47	1,692,873	+0.61(+0.88%)
Dec 24, 2007	70.29	70.76	69.54	69.86	942,272	-0.67(-0.94%)
Dec 21, 2007	70.97	71.80	70.10	70.52	3,226,943	+0.51(+0.73%)
Dec 20, 2007	73.57	74.04	70.01	70.01	3,440,526	-2.74(-3.77%)
Dec 19, 2007	73.43	74.30	72.52	72.76	2,664,266	-0.10(-0.14%)
Dec 18, 2007	76.07	76.50	72.16	72.86	3,301,262	-2.49(-3.30%)
Dec 17, 2007	76.97	77.43	74.77	75.35	2,840,813	-1.51(-1.96%)
Dec 14, 2007	76.81	78.20	76.62	76.86	2,543,735	-0.67(-0.86%)
Dec 13, 2007	75.87	78.25	75.87	77.52	2,234,175	+0.46(+0.59%)
Dec 12, 2007	76.81	78.52	75.90	77.07	4,518,391	+1.53(+2.03%)
Dec 11, 2007	78.12	78.46	75.45	75.53	2,915,068	-3.15(-4.01%)
Dec 10, 2007	78.36	80.29	77.05	78.69	2,504,655	+1.06(+1.36%)
Dec 07, 2007	76.20	77.71	76.07	77.63	2,464,947	+0.89(+1.16%)
Dec 06, 2007	73.22	76.85	73.22	76.74	2,735,498	+2.76(+3.73%)
Dec 05, 2007	72.97	74.69	72.40	73.98	2,878,792	+2.62(+3.67%)
Dec 04, 2007	71.31	73.16	70.95	71.36	2,194,435	-0.81(-1.12%)
Dec 03, 2007	73.31	73.90	71.40	72.17	2,920,252	-1.88(-2.54%)
Nov 30, 2007	76.07	76.18	72.16	74.05	2,776,327	+0.29(+0.40%)
Nov 29, 2007	74.28	76.10	73.32	73.76	2,810,278	-1.28(-1.71%)
Nov 28, 2007	70.86	75.58	70.84	75.04	4,067,141	+5.43(+7.80%)
Nov 27, 2007	69.85	71.95	69.27	69.61	3,477,744	-0.24(-0.35%)
Nov 26, 2007	73.59	73.59	69.85	69.85	3,270,784	-2.83(-3.89%)
Nov 23, 2007	73.43	73.46	71.78	72.68	1,331,653	+0.56(+0.77%)
Nov 21, 2007	72.74	74.24	71.28	72.12	2,784,491	-2.31(-3.10%)
Nov 20, 2007	73.14	75.75	72.01	74.43	3,852,875	+2.28(+3.16%)
Nov 19, 2007	74.18	74.93	71.94	72.15	4,494,958	-5.40(-6.96%)
Nov 16, 2007	75.32	77.55	74.92	77.55	2,991,614	+2.75(+3.68%)
Nov 15, 2007	74.00	75.92	73.00	74.80	3,055,639	+0.74(+1.01%)
Nov 14, 2007	78.35	78.36	73.59	74.06	3,777,109	-3.10(-4.01%)
Nov 13, 2007	75.09	77.87	74.24	77.15	4,759,466	+3.32(+4.50%)
Nov 12, 2007	75.24	77.03	73.68	73.83	5,643,315	-1.86(-2.46%)
Nov 09, 2007	71.91	77.54	70.50	75.69	6,929,342	+2.81(+3.86%)
Nov 08, 2007	70.52	73.19	68.64	72.87	5,356,848	+1.78(+2.50%)
Nov 07, 2007	71.20	73.33	70.75	71.10	3,970,256	-1.91(-2.62%)
Nov 06, 2007	74.89	74.89	71.58	73.01	4,255,546	-0.63(-0.85%)
Nov 05, 2007	76.40	76.40	72.08	73.64	5,364,583	-2.61(-3.43%)
Nov 02, 2007	72.03	76.53	71.10	76.25	17,242,182	-5.57(-6.81%)
Nov 01, 2007	86.41	86.78	80.90	81.82	8,452,011	-5.08(-5.85%)
Oct 31, 2007	85.48	88.38	85.05	86.90	5,132,524	-3.23(-3.59%)
Oct 30, 2007	92.50	94.32	89.54	90.13	4,198,057	-4.00(-4.25%)
Oct 29, 2007	91.39	97.14	89.77	94.13	5,076,781	+3.41(+3.76%)
Oct 26, 2007	89.23	90.78	88.48	90.72	2,881,656	+2.75(+3.12%)
Oct 25, 2007	87.24	89.40	86.35	87.97	3,591,312	+0.70(+0.80%)
Oct 24, 2007	87.17	88.68	84.41	87.27	3,783,657	-0.15(-0.17%)
Oct 23, 2007	85.54	87.57	85.23	87.42	2,497,272	+3.10(+3.68%)
Oct 22, 2007	81.62	84.71	80.33	84.32	2,708,453	+1.97(+2.39%)
Oct 19, 2007	85.38	85.67	81.62	82.36	4,856,104	-3.17(-3.71%)
Oct 18, 2007	86.85	87.05	85.33	85.53	3,129,744	-2.31(-2.63%)
Oct 17, 2007	87.83	89.04	85.25	87.84	3,790,089	+1.52(+1.76%)
Oct 16, 2007	86.85	89.00	86.30	86.32	4,611,645	-1.35(-1.53%)
Oct 15, 2007	90.60	91.77	86.21	87.66	5,330,842	-2.61(-2.89%)
Oct 12, 2007	91.43	91.94	89.19	90.28	4,002,342	-0.88(-0.96%)
Oct 11, 2007	91.28	94.19	88.37	91.15	6,797,015	+1.18(+1.31%)
Oct 10, 2007	88.15	90.60	87.83	89.97	5,435,590	+1.85(+2.10%)
Oct 09, 2007	86.84	88.32	85.54	88.12	4,462,378	+1.93(+2.23%)
Oct 08, 2007	84.63	87.04	83.13	86.19	4,283,356	+1.93(+2.29%)
Oct 05, 2007	85.43	87.24	82.75	84.27	6,739,127	+0.43(+0.51%)
Oct 04, 2007	82.94	84.73	79.63	83.84	11,500,438	+0.56(+0.67%)
Oct 03, 2007	89.03	90.11	83.00	83.28	17,153,696	-11.12(-11.78%)
Oct 02, 2007	90.80	95.06	90.80	94.40	8,019,693	+4.12(+4.56%)

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.