Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.37	23.83	23.16	23.25	863,982	-0.35(-1.48%)
Dec 28, 2007	24.40	24.40	23.20	23.60	801,917	-0.16(-0.67%)
Dec 27, 2007	23.03	24.50	23.03	23.76	1,827,335	+0.50(+2.15%)
Dec 26, 2007	23.24	23.40	22.88	23.26	1,168,100	+0.23(+1.00%)
Dec 24, 2007	23.04	23.15	22.72	23.03	643,500	+0.10(+0.44%)
Dec 21, 2007	22.54	23.01	22.40	22.93	1,932,598	+0.38(+1.69%)
Dec 20, 2007	22.69	22.69	22.08	22.55	1,875,900	-0.06(-0.27%)
Dec 19, 2007	20.99	22.70	20.80	22.61	3,041,855	+1.75(+8.39%)
Dec 18, 2007	20.69	21.09	20.12	20.86	2,517,869	+0.43(+2.10%)
Dec 17, 2007	20.56	21.18	20.25	20.43	2,157,632	-0.50(-2.39%)
Dec 14, 2007	21.32	21.67	20.80	20.93	2,463,150	-0.60(-2.79%)
Dec 13, 2007	22.20	22.20	21.25	21.53	3,000,339	-0.55(-2.49%)
Dec 12, 2007	24.00	24.08	21.76	22.08	5,429,375	-1.43(-6.08%)
Dec 11, 2007	23.83	23.95	23.08	23.51	5,244,169	+0.03(+0.13%)
Dec 10, 2007	22.78	23.64	22.50	23.48	7,360,045	+1.33(+6.00%)
Dec 07, 2007	20.27	22.21	18.50	22.15	15,289,770	+1.95(+9.65%)
Dec 06, 2007	22.50	23.40	19.57	20.20	16,889,676	-2.85(-12.36%)
Dec 05, 2007	24.91	24.94	22.59	23.05	10,118,891	-1.26(-5.18%)
Dec 04, 2007	25.65	25.90	23.77	24.31	22,585,172	-1.72(-6.61%)
Dec 03, 2007	30.05	30.12	23.67	26.03	49,836,900	-22.00(-45.80%)
Nov 30, 2007	48.00	48.61	47.33	48.03	1,426,400	+0.82(+1.74%)
Nov 29, 2007	47.01	48.15	46.77	47.21	1,257,468	-0.05(-0.11%)
Nov 28, 2007	46.10	47.50	46.09	47.26	827,312	+1.16(+2.52%)
Nov 27, 2007	45.83	46.69	45.35	46.10	1,150,893	+1.14(+2.54%)
Nov 26, 2007	44.59	46.50	44.34	44.96	1,522,319	+0.60(+1.35%)
Nov 23, 2007	43.92	44.54	43.25	44.36	333,600	+0.70(+1.60%)
Nov 21, 2007	44.11	44.48	43.25	43.66	707,340	-0.65(-1.47%)
Nov 20, 2007	44.50	45.25	43.60	44.31	1,165,100	+0.64(+1.47%)
Nov 19, 2007	43.88	45.07	43.52	43.67	1,266,725	-0.23(-0.52%)
Nov 16, 2007	42.53	44.10	42.26	43.90	1,448,000	+1.34(+3.15%)
Nov 15, 2007	43.99	44.29	41.73	42.56	1,135,300	-1.37(-3.12%)
Nov 14, 2007	46.03	46.03	43.76	43.93	1,377,100	-1.27(-2.81%)
Nov 13, 2007	43.58	45.89	43.53	45.20	1,439,766	+2.33(+5.44%)
Nov 12, 2007	43.34	44.25	42.25	42.87	1,269,047	-0.92(-2.10%)
Nov 09, 2007	46.00	46.00	43.68	43.79	1,283,610	-2.43(-5.26%)
Nov 08, 2007	46.45	46.90	44.53	46.22	1,144,652	+0.33(+0.72%)
Nov 07, 2007	46.72	46.78	45.65	45.89	997,822	-1.07(-2.28%)
Nov 06, 2007	46.59	47.09	45.83	46.96	869,425	+0.18(+0.38%)
Nov 05, 2007	47.64	48.07	46.11	46.78	1,588,448	-1.20(-2.50%)
Nov 02, 2007	48.70	49.14	47.70	47.98	1,007,600	-0.31(-0.64%)
Nov 01, 2007	47.25	49.79	46.97	48.29	1,205,100	-1.14(-2.31%)
Oct 31, 2007	49.90	50.00	47.16	49.43	1,568,000	-0.13(-0.26%)
Oct 30, 2007	48.60	49.95	48.46	49.56	1,834,400	+0.81(+1.66%)
Oct 29, 2007	48.14	49.49	47.96	48.75	1,557,800	+0.92(+1.92%)
Oct 26, 2007	46.71	48.27	46.25	47.83	1,075,700	+1.49(+3.22%)
Oct 25, 2007	47.69	47.75	46.23	46.34	778,100	-0.73(-1.55%)
Oct 24, 2007	45.77	47.20	45.58	47.07	1,618,300	+1.27(+2.77%)
Oct 23, 2007	44.51	46.10	44.36	45.80	1,026,600	+1.32(+2.97%)
Oct 22, 2007	43.19	44.63	42.50	44.48	1,071,700	+0.87(+1.99%)
Oct 19, 2007	44.60	44.92	43.39	43.61	760,400	-1.20(-2.68%)
Oct 18, 2007	44.30	45.07	44.20	44.81	1,280,300	+0.73(+1.66%)
Oct 17, 2007	44.59	44.82	43.85	44.08	711,400	-0.23(-0.52%)
Oct 16, 2007	45.88	45.88	44.07	44.31	1,201,200	-1.44(-3.15%)
Oct 15, 2007	45.92	46.49	45.24	45.75	706,200	+0.14(+0.31%)
Oct 12, 2007	45.50	46.25	45.50	45.61	801,726	-0.08(-0.18%)
Oct 11, 2007	46.02	47.00	45.36	45.69	1,741,400	-0.33(-0.72%)
Oct 10, 2007	45.40	46.66	45.10	46.02	2,207,800	+1.06(+2.36%)
Oct 09, 2007	43.70	45.81	43.40	44.96	1,952,300	+1.27(+2.91%)
Oct 08, 2007	44.53	44.83	43.64	43.69	1,095,600	-1.92(-4.21%)
Oct 05, 2007	46.02	46.02	45.18	45.61	1,320,300	-0.38(-0.83%)
Oct 04, 2007	44.20	46.40	44.15	45.99	2,028,100	+1.80(+4.07%)
Oct 03, 2007	43.50	44.25	43.50	44.19	836,000	+0.31(+0.71%)
Oct 02, 2007	43.77	44.64	43.34	43.88	978,000	-0.55(-1.24%)

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.