Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	45.28	45.44	44.84	44.99	340,280	-0.20(-0.44%)
Dec 28, 2007	44.50	45.46	44.49	45.19	474,021	+0.53(+1.19%)
Dec 27, 2007	44.90	45.11	44.40	44.66	680,968	-0.44(-0.98%)
Dec 26, 2007	44.59	45.18	45.10	45.10	353,801	+0.00(+0.00%)
Dec 24, 2007	44.59	45.18	45.10	45.10	353,801	+0.38(+0.85%)
Dec 21, 2007	43.01	44.93	43.01	44.72	3,315,452	+0.79(+1.80%)
Dec 20, 2007	43.90	44.00	43.09	43.93	1,486,345	+0.33(+0.76%)
Dec 19, 2007	43.47	44.00	43.42	43.60	3,430,791	+0.18(+0.41%)
Dec 18, 2007	43.58	43.58	42.70	43.42	1,920,592	+0.42(+0.98%)
Dec 17, 2007	43.50	43.80	42.76	43.00	2,116,983	-0.74(-1.69%)
Dec 14, 2007	43.10	43.75	42.85	43.74	1,977,955	+0.62(+1.44%)
Dec 13, 2007	42.05	43.80	42.05	43.12	2,241,484	+0.59(+1.39%)
Dec 12, 2007	43.00	43.54	42.05	42.53	1,308,517	+0.02(+0.05%)
Dec 11, 2007	43.62	43.69	42.50	42.51	1,555,046	-1.11(-2.54%)
Dec 10, 2007	44.40	44.40	43.33	43.62	1,466,703	-0.57(-1.29%)
Dec 07, 2007	43.98	44.25	43.38	44.19	1,569,427	+0.79(+1.82%)
Dec 06, 2007	42.90	43.54	42.74	43.40	1,424,441	+0.60(+1.40%)
Dec 05, 2007	42.99	43.74	42.57	42.80	2,236,860	+0.21(+0.49%)
Dec 04, 2007	42.39	43.10	42.21	42.59	2,475,524	+0.43(+1.02%)
Dec 03, 2007	41.81	42.50	41.54	42.16	2,332,586	+0.60(+1.44%)
Nov 30, 2007	42.00	42.15	40.57	41.56	9,196,268	-0.15(-0.36%)
Nov 29, 2007	41.76	42.65	40.52	41.71	12,467,495	-3.79(-8.33%)
Nov 28, 2007	43.85	45.50	43.66	45.50	2,298,110	+1.50(+3.41%)
Nov 27, 2007	43.51	44.40	43.45	44.00	1,445,166	+0.30(+0.69%)
Nov 26, 2007	43.49	44.16	43.35	43.70	1,615,926	+0.20(+0.46%)
Nov 23, 2007	43.80	44.03	43.50	43.50	1,110,344	+0.57(+1.33%)
Nov 21, 2007	42.25	43.27	42.25	42.93	2,371,258	+0.32(+0.75%)
Nov 20, 2007	44.45	44.60	41.67	42.61	4,321,867	-1.80(-4.05%)
Nov 19, 2007	45.51	45.51	44.41	44.41	1,085,787	-1.07(-2.35%)
Nov 16, 2007	45.05	45.64	45.00	45.48	1,030,504	+0.62(+1.38%)
Nov 15, 2007	44.86	44.86	44.86	44.86	0	+0.00(+0.00%)
Nov 14, 2007	45.92	46.07	44.52	44.86	2,438,479	-0.45(-0.99%)
Nov 13, 2007	46.20	46.20	45.26	45.31	1,946,900	-0.12(-0.26%)
Nov 12, 2007	46.99	47.28	45.32	45.43	2,080,928	-0.97(-2.09%)
Nov 09, 2007	47.85	47.85	46.32	46.40	2,092,149	-2.15(-4.43%)
Nov 08, 2007	48.80	49.67	47.41	48.55	1,434,549	-0.17(-0.35%)
Nov 07, 2007	49.09	49.81	48.65	48.72	3,232,432	-0.19(-0.39%)
Nov 06, 2007	48.98	49.67	48.74	48.91	1,915,702	+0.50(+1.03%)
Nov 05, 2007	48.11	49.49	48.11	48.41	1,663,819	-0.19(-0.39%)
Nov 02, 2007	48.00	48.98	47.44	48.60	3,504,053	+1.20(+2.53%)
Nov 01, 2007	48.07	48.43	47.02	47.40	2,562,505	-0.74(-1.54%)
Oct 31, 2007	47.97	48.39	47.33	48.14	2,732,912	+1.02(+2.16%)
Oct 30, 2007	47.70	47.92	46.91	47.12	1,188,064	-0.78(-1.63%)
Oct 29, 2007	48.10	49.00	47.80	47.90	1,936,261	-0.09(-0.19%)
Oct 26, 2007	48.74	49.57	47.78	47.99	2,007,681	-0.01(-0.02%)
Oct 25, 2007	47.25	48.92	47.20	48.00	2,741,026	+0.94(+2.00%)
Oct 24, 2007	46.90	47.10	46.20	47.06	1,581,301	+0.18(+0.38%)
Oct 23, 2007	47.04	47.25	46.43	46.88	1,509,828	+0.46(+0.99%)
Oct 19, 2007	47.58	48.09	46.15	46.42	1,702,282	-1.62(-3.37%)
Oct 18, 2007	47.55	48.25	47.25	48.04	1,389,427	+0.39(+0.82%)
Oct 17, 2007	47.41	47.77	47.21	47.65	867,266	+0.53(+1.12%)
Oct 16, 2007	47.20	48.00	46.95	47.12	1,101,660	-0.32(-0.67%)
Oct 15, 2007	48.61	48.85	47.28	47.44	1,418,386	-0.98(-2.02%)
Oct 12, 2007	48.34	48.63	48.00	48.42	2,014,326	+0.36(+0.75%)
Oct 11, 2007	48.31	49.05	48.02	48.06	1,987,902	-0.01(-0.02%)
Oct 10, 2007	47.90	48.48	47.67	48.07	991,991	+0.22(+0.46%)
Oct 09, 2007	48.05	48.19	47.56	47.85	865,740	-0.26(-0.54%)
Oct 08, 2007	48.05	48.41	47.58	48.11	1,011,303	+0.00(+0.00%)
Oct 05, 2007	48.05	48.41	47.58	48.11	1,011,303	+0.27(+0.56%)
Oct 04, 2007	47.60	48.00	47.34	47.84	2,250,158	+0.41(+0.86%)
Oct 03, 2007	46.94	48.20	46.49	47.43	2,157,342	+0.52(+1.11%)
Oct 02, 2007	46.74	47.25	46.02	46.91	1,922,002	+0.56(+1.21%)

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.