Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.83	39.05	37.73	38.55	1,257,312	+0.45(+1.19%)
Dec 28, 2007	38.44	38.81	37.98	38.09	1,544,697	-0.15(-0.39%)
Dec 27, 2007	39.47	39.63	38.23	38.24	1,217,342	-1.47(-3.70%)
Dec 26, 2007	40.12	40.17	39.66	39.71	883,780	-0.60(-1.50%)
Dec 24, 2007	40.22	40.78	39.83	40.31	661,234	+0.37(+0.93%)
Dec 21, 2007	39.05	40.10	38.64	39.94	2,229,645	+1.21(+3.11%)
Dec 20, 2007	39.41	39.85	37.85	38.74	2,506,207	-0.58(-1.47%)
Dec 19, 2007	39.45	40.70	38.99	39.32	2,703,563	-1.08(-2.68%)
Dec 18, 2007	41.32	41.49	40.10	40.40	3,136,129	-0.59(-1.45%)
Dec 17, 2007	41.42	42.08	40.11	40.99	2,344,422	-0.18(-0.44%)
Dec 14, 2007	41.37	41.90	40.55	41.17	3,507,155	-0.51(-1.23%)
Dec 13, 2007	42.21	42.58	40.98	41.68	3,095,581	-0.70(-1.66%)
Dec 12, 2007	44.48	44.61	41.54	42.39	3,512,768	-1.20(-2.75%)
Dec 11, 2007	46.12	46.12	43.58	43.58	4,174,407	-2.60(-5.63%)
Dec 10, 2007	45.66	47.09	45.50	46.18	2,702,922	+0.57(+1.25%)
Dec 07, 2007	46.14	46.61	45.50	45.61	1,924,667	-0.64(-1.37%)
Dec 06, 2007	44.83	46.26	44.35	46.25	1,224,686	+1.27(+2.83%)
Dec 05, 2007	44.11	45.57	44.00	44.98	2,976,233	+1.04(+2.37%)
Dec 04, 2007	44.63	44.81	43.72	43.94	2,062,819	-0.90(-2.01%)
Dec 03, 2007	44.85	45.24	44.17	44.84	1,868,343	-0.21(-0.48%)
Nov 30, 2007	43.95	46.09	43.82	45.05	3,007,611	+1.75(+4.04%)
Nov 29, 2007	43.29	43.76	42.44	43.30	1,723,264	-0.22(-0.51%)
Nov 28, 2007	41.68	43.58	41.40	43.53	2,497,423	+2.13(+5.15%)
Nov 27, 2007	40.50	41.72	40.46	41.40	2,376,225	+0.82(+2.01%)
Nov 26, 2007	42.55	42.89	40.40	40.58	2,249,042	-2.35(-5.48%)
Nov 23, 2007	42.26	43.35	41.99	42.93	717,197	+1.44(+3.48%)
Nov 21, 2007	40.73	42.41	40.05	41.49	1,799,459	+0.17(+0.42%)
Nov 20, 2007	41.29	42.39	40.05	41.31	2,038,735	-0.15(-0.36%)
Nov 19, 2007	42.71	42.75	40.73	41.46	3,467,457	-1.43(-3.33%)
Nov 16, 2007	43.07	43.37	41.56	42.89	3,057,020	-0.10(-0.23%)
Nov 15, 2007	45.71	45.76	42.75	42.99	2,881,705	-2.95(-6.42%)
Nov 14, 2007	46.80	47.97	45.91	45.94	1,720,990	-0.80(-1.71%)
Nov 13, 2007	44.71	46.76	44.62	46.74	1,393,913	+2.11(+4.72%)
Nov 12, 2007	43.99	45.88	43.77	44.63	1,821,820	+0.49(+1.10%)
Nov 09, 2007	42.84	44.96	42.09	44.15	2,043,515	+0.87(+2.00%)
Nov 08, 2007	41.87	43.39	41.87	43.28	3,597,850	+1.44(+3.45%)
Nov 07, 2007	43.71	43.81	41.81	41.83	2,078,115	-2.63(-5.92%)
Nov 06, 2007	44.20	45.09	43.60	44.47	2,337,796	-0.01(-0.02%)
Nov 05, 2007	44.23	45.01	43.81	44.48	1,568,790	-0.87(-1.91%)
Nov 02, 2007	46.09	46.39	44.18	45.34	2,301,339	-0.68(-1.47%)
Nov 01, 2007	48.22	48.50	45.96	46.02	2,227,689	-2.78(-5.70%)
Oct 31, 2007	49.30	49.81	47.98	48.80	1,602,908	-0.40(-0.82%)
Oct 30, 2007	48.90	49.95	48.88	49.21	1,604,075	+0.20(+0.40%)
Oct 29, 2007	49.17	49.47	48.41	49.01	1,568,483	+0.09(+0.19%)
Oct 26, 2007	49.80	50.09	47.73	48.92	1,936,614	-0.13(-0.27%)
Oct 25, 2007	48.97	49.72	48.57	49.05	1,712,545	-0.03(-0.07%)
Oct 24, 2007	49.54	49.66	47.98	49.08	2,074,540	-1.31(-2.60%)
Oct 23, 2007	49.83	50.74	49.83	50.40	1,122,960	-0.26(-0.52%)
Oct 22, 2007	50.48	51.16	50.25	50.66	1,966,193	+0.02(+0.05%)
Oct 19, 2007	52.24	52.75	50.61	50.63	3,029,055	-2.06(-3.90%)
Oct 18, 2007	53.27	53.42	52.51	52.69	1,706,297	-0.79(-1.48%)
Oct 17, 2007	53.48	53.66	52.54	53.48	2,194,752	+0.02(+0.05%)
Oct 16, 2007	54.75	55.10	53.25	53.46	1,811,925	-1.43(-2.60%)
Oct 15, 2007	56.39	56.51	54.55	54.89	1,901,517	-1.23(-2.19%)
Oct 12, 2007	57.28	57.28	55.84	56.12	2,433,221	-2.56(-4.36%)
Oct 11, 2007	58.69	59.66	58.15	58.68	1,544,382	+0.12(+0.20%)
Oct 10, 2007	59.44	59.58	58.33	58.56	1,085,402	-0.98(-1.65%)
Oct 09, 2007	59.24	59.61	58.76	59.54	564,383	+0.55(+0.94%)
Oct 08, 2007	59.65	59.77	58.90	58.99	634,644	-0.87(-1.45%)
Oct 05, 2007	59.86	60.27	59.39	59.86	568,363	+0.51(+0.86%)
Oct 04, 2007	59.81	59.99	59.17	59.34	725,216	-0.17(-0.28%)
Oct 03, 2007	58.25	60.06	58.25	59.51	1,610,935	+1.13(+1.94%)
Oct 02, 2007	57.83	58.58	57.78	58.38	845,236	+0.64(+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.