Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	48.94	49.12	48.19	48.38	801,724	-0.60(-1.23%)
Dec 28, 2007	49.38	49.75	48.89	48.98	629,921	+0.18(+0.37%)
Dec 27, 2007	49.97	50.01	48.78	48.80	794,678	-1.24(-2.49%)
Dec 26, 2007	50.41	50.41	49.64	50.04	443,731	-0.39(-0.77%)
Dec 24, 2007	49.37	50.46	49.12	50.44	442,175	+1.06(+2.15%)
Dec 21, 2007	49.44	49.81	48.91	49.37	1,311,697	+0.35(+0.71%)
Dec 20, 2007	48.95	49.45	48.34	49.02	977,618	+0.35(+0.73%)
Dec 19, 2007	48.95	48.95	47.35	48.67	1,758,962	+0.09(+0.18%)
Dec 18, 2007	48.06	48.82	47.77	48.58	1,958,683	+0.60(+1.25%)
Dec 17, 2007	47.52	48.50	47.38	47.98	1,680,418	+0.35(+0.74%)
Dec 14, 2007	48.53	48.53	47.43	47.63	1,763,806	-0.89(-1.83%)
Dec 13, 2007	47.10	48.52	47.00	48.52	2,265,634	+1.09(+2.30%)
Dec 12, 2007	47.71	47.91	46.50	47.43	2,710,304	+1.32(+2.87%)
Dec 11, 2007	47.35	47.73	46.02	46.10	1,962,505	-1.59(-3.34%)
Dec 10, 2007	46.96	48.15	46.96	47.69	1,123,463	+0.54(+1.13%)
Dec 07, 2007	48.13	48.13	46.92	47.16	1,568,056	-0.56(-1.17%)
Dec 06, 2007	47.56	48.08	47.19	47.72	2,059,567	+0.14(+0.30%)
Dec 05, 2007	47.61	47.68	47.09	47.57	1,654,899	+0.47(+1.00%)
Dec 04, 2007	46.83	47.46	46.44	47.10	2,050,814	+0.09(+0.18%)
Dec 03, 2007	47.27	47.56	46.26	47.01	3,568,720	-0.30(-0.64%)
Nov 30, 2007	49.18	49.73	46.10	47.32	4,735,481	-1.53(-3.14%)
Nov 29, 2007	48.40	48.86	47.77	48.85	1,652,922	+0.20(+0.40%)
Nov 28, 2007	47.50	48.66	47.31	48.66	2,001,414	+1.16(+2.44%)
Nov 27, 2007	47.04	47.73	46.78	47.50	2,723,656	+0.27(+0.58%)
Nov 26, 2007	47.72	47.87	47.22	47.22	2,060,753	-0.59(-1.23%)
Nov 23, 2007	48.21	48.58	47.64	47.81	584,497	-0.07(-0.14%)
Nov 21, 2007	47.59	48.44	46.59	47.87	2,337,273	-0.18(-0.38%)
Nov 20, 2007	47.71	48.34	46.83	48.06	2,467,277	+0.39(+0.82%)
Nov 19, 2007	47.29	47.84	46.90	47.67	2,225,154	+0.17(+0.37%)
Nov 16, 2007	47.46	48.09	46.46	47.49	2,597,528	-0.51(-1.05%)
Nov 15, 2007	46.46	48.37	46.20	48.00	2,241,747	+1.47(+3.15%)
Nov 14, 2007	48.58	48.58	46.17	46.53	2,516,780	-1.53(-3.18%)
Nov 13, 2007	47.43	48.06	46.73	48.06	1,513,580	+1.28(+2.74%)
Nov 12, 2007	46.26	48.16	45.89	46.78	2,476,310	+0.89(+1.94%)
Nov 09, 2007	46.00	46.70	45.30	45.89	1,538,933	-0.64(-1.37%)
Nov 08, 2007	46.43	46.59	45.37	46.52	1,960,377	+0.47(+1.02%)
Nov 07, 2007	47.45	47.45	45.79	46.05	1,515,389	-1.45(-3.06%)
Nov 06, 2007	46.94	48.19	46.44	47.51	2,568,357	+0.16(+0.34%)
Nov 05, 2007	44.63	47.59	44.63	47.35	2,650,884	+0.64(+1.38%)
Nov 02, 2007	44.85	47.05	44.16	46.70	3,523,182	+1.87(+4.16%)
Nov 01, 2007	43.17	45.91	43.03	44.84	6,023,209	+2.57(+6.09%)
Oct 31, 2007	42.42	42.55	41.71	42.26	1,603,183	-0.05(-0.12%)
Oct 30, 2007	42.32	42.88	42.21	42.31	1,503,486	-0.11(-0.26%)
Oct 29, 2007	42.55	42.80	41.96	42.42	1,402,129	+0.08(+0.19%)
Oct 26, 2007	41.45	42.49	40.82	42.34	2,340,615	+1.63(+4.00%)
Oct 25, 2007	41.06	41.27	40.42	40.72	1,694,308	-0.56(-1.37%)
Oct 24, 2007	40.77	41.37	40.23	41.28	2,098,215	+0.38(+0.94%)
Oct 23, 2007	41.44	41.70	40.50	40.90	2,283,230	+0.16(+0.39%)
Oct 22, 2007	39.23	40.75	39.22	40.74	1,763,170	+1.04(+2.62%)
Oct 19, 2007	40.66	40.93	39.70	39.70	1,209,647	-1.14(-2.78%)
Oct 18, 2007	40.32	41.13	40.22	40.83	977,480	+0.26(+0.64%)
Oct 17, 2007	40.72	40.91	40.23	40.57	1,392,588	-0.05(-0.12%)
Oct 16, 2007	40.84	41.02	40.28	40.62	1,407,660	-0.20(-0.50%)
Oct 15, 2007	41.00	41.26	40.55	40.82	2,077,474	+0.32(+0.79%)
Oct 12, 2007	39.44	41.00	39.44	40.51	1,603,875	+1.25(+3.19%)
Oct 11, 2007	40.27	40.53	39.10	39.25	1,606,917	-0.68(-1.70%)
Oct 10, 2007	40.43	40.64	39.74	39.93	998,636	-0.53(-1.30%)
Oct 09, 2007	40.30	40.49	39.90	40.46	500,009	+0.27(+0.68%)
Oct 08, 2007	40.85	40.85	40.06	40.19	678,387	-0.67(-1.63%)
Oct 05, 2007	40.04	40.93	39.98	40.85	2,543,744	+1.27(+3.20%)
Oct 04, 2007	39.64	39.74	39.16	39.59	853,307	-0.06(-0.15%)
Oct 03, 2007	39.81	40.06	39.52	39.65	1,078,146	-0.26(-0.65%)
Oct 02, 2007	39.41	40.07	39.01	39.91	1,119,490	+0.29(+0.73%)

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.