Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	58.37	58.85	57.89	58.30	949,518	-0.38(-0.65%)
Dec 28, 2007	59.97	59.97	58.57	58.68	1,053,972	-0.71(-1.20%)
Dec 27, 2007	59.20	59.58	59.03	59.39	1,301,785	+0.04(+0.06%)
Dec 26, 2007	59.12	59.51	58.70	59.35	751,751	-0.01(-0.01%)
Dec 24, 2007	59.36	59.44	58.62	59.36	447,764	+0.69(+1.17%)
Dec 21, 2007	58.59	58.91	58.02	58.68	1,914,333	+0.66(+1.13%)
Dec 20, 2007	57.96	58.41	57.84	58.02	1,056,816	+0.36(+0.63%)
Dec 19, 2007	57.84	58.43	56.55	57.65	1,633,063	+0.21(+0.37%)
Dec 18, 2007	57.06	58.25	56.55	57.44	1,834,765	+0.68(+1.19%)
Dec 17, 2007	56.29	57.12	55.86	56.76	1,534,276	+0.52(+0.92%)
Dec 14, 2007	56.59	56.78	55.95	56.25	1,661,643	-0.69(-1.22%)
Dec 13, 2007	58.73	58.74	56.60	56.94	3,034,988	-0.75(-1.30%)
Dec 12, 2007	58.41	58.41	57.33	57.69	2,054,288	+0.67(+1.17%)
Dec 11, 2007	58.84	58.84	56.86	57.02	2,160,973	-1.61(-2.75%)
Dec 10, 2007	59.06	59.79	58.44	58.63	1,327,376	-0.43(-0.72%)
Dec 07, 2007	58.38	59.28	58.38	59.06	1,913,333	+0.77(+1.31%)
Dec 06, 2007	59.04	59.37	57.98	58.30	2,427,165	-0.77(-1.30%)
Dec 05, 2007	58.76	59.84	58.61	59.06	1,684,300	+0.73(+1.25%)
Dec 04, 2007	58.13	59.14	58.13	58.33	1,914,782	-0.03(-0.05%)
Dec 03, 2007	59.00	59.38	57.84	58.36	2,635,410	-1.02(-1.72%)
Nov 30, 2007	60.02	60.02	58.52	59.38	2,118,158	+0.19(+0.32%)
Nov 29, 2007	59.36	59.55	58.45	59.19	2,496,147	-0.48(-0.81%)
Nov 28, 2007	59.89	59.89	59.09	59.67	2,446,749	+0.36(+0.60%)
Nov 27, 2007	59.45	59.91	58.78	59.32	2,138,411	-0.17(-0.28%)
Nov 26, 2007	59.51	60.89	59.26	59.49	1,698,449	-0.13(-0.22%)
Nov 23, 2007	59.59	59.62	59.03	59.62	514,066	+0.79(+1.35%)
Nov 21, 2007	58.60	59.44	58.43	58.83	2,014,798	-0.37(-0.63%)
Nov 20, 2007	58.85	59.60	58.55	59.20	2,824,919	+0.33(+0.56%)
Nov 19, 2007	59.00	59.60	58.62	58.87	3,377,715	-0.60(-1.00%)
Nov 16, 2007	58.16	59.47	57.97	59.47	3,316,117	+1.82(+3.15%)
Nov 15, 2007	56.38	57.98	56.34	57.65	3,387,073	+0.93(+1.65%)
Nov 14, 2007	57.31	57.52	56.71	56.72	1,728,912	-0.70(-1.22%)
Nov 13, 2007	56.79	57.49	56.35	57.42	1,936,583	+0.69(+1.21%)
Nov 12, 2007	56.52	57.73	56.52	56.74	1,547,480	-0.06(-0.11%)
Nov 09, 2007	56.76	57.55	56.59	56.80	1,881,968	-0.60(-1.04%)
Nov 08, 2007	56.34	57.48	56.06	57.40	2,472,956	+0.97(+1.72%)
Nov 07, 2007	57.45	57.61	56.43	56.43	1,710,257	-1.33(-2.31%)
Nov 06, 2007	57.64	57.84	56.84	57.76	1,750,151	+0.08(+0.14%)
Nov 05, 2007	56.21	57.84	56.20	57.68	2,489,495	+0.37(+0.65%)
Nov 02, 2007	57.01	57.69	56.28	57.31	2,161,112	+0.12(+0.20%)
Nov 01, 2007	56.96	58.64	56.96	57.19	3,382,419	-1.63(-2.77%)
Oct 31, 2007	55.73	59.15	55.65	58.82	8,814,161	+6.72(+12.89%)
Oct 30, 2007	51.69	52.65	51.56	52.10	1,723,630	+0.50(+0.97%)
Oct 29, 2007	52.24	52.50	51.18	51.60	1,471,794	-0.42(-0.80%)
Oct 26, 2007	51.52	52.24	50.74	52.02	1,322,783	+0.81(+1.58%)
Oct 25, 2007	51.78	51.84	50.78	51.21	1,708,347	+0.74(+1.46%)
Oct 24, 2007	51.31	51.31	50.14	50.47	1,505,844	-0.96(-1.87%)
Oct 23, 2007	50.86	51.45	50.37	51.43	1,254,009	+0.67(+1.31%)
Oct 22, 2007	50.71	50.81	50.22	50.77	1,182,088	-0.29(-0.58%)
Oct 19, 2007	51.62	52.07	50.91	51.06	2,083,909	-0.82(-1.58%)
Oct 18, 2007	51.52	52.40	51.42	51.88	867,209	-0.12(-0.24%)
Oct 17, 2007	51.78	52.83	51.60	52.00	1,242,771	+0.45(+0.86%)
Oct 16, 2007	52.35	52.39	51.28	51.56	1,671,038	-0.79(-1.51%)
Oct 15, 2007	53.07	53.11	51.98	52.35	1,223,892	-0.24(-0.46%)
Oct 12, 2007	53.01	53.21	52.28	52.59	1,457,972	-0.62(-1.17%)
Oct 11, 2007	54.19	54.19	52.87	53.21	1,506,519	-0.67(-1.24%)
Oct 10, 2007	53.26	54.30	53.03	53.88	2,244,136	+0.61(+1.15%)
Oct 09, 2007	52.50	53.29	51.01	53.27	1,216,250	+0.57(+1.08%)
Oct 08, 2007	53.39	53.39	52.41	52.70	1,306,713	-0.43(-0.80%)
Oct 05, 2007	52.96	53.62	52.35	53.12	1,848,705	+0.36(+0.67%)
Oct 04, 2007	52.46	53.21	52.21	52.77	2,560,498	+0.64(+1.23%)
Oct 03, 2007	51.66	52.50	51.61	52.13	2,090,090	+0.19(+0.36%)
Oct 02, 2007	51.95	52.38	51.75	51.94	1,958,834	+0.30(+0.59%)

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.