Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.58	41.58	40.43	40.80	2,781,405	-0.80(-1.92%)
Dec 28, 2007	41.16	41.75	41.00	41.60	1,261,026	+0.25(+0.60%)
Dec 27, 2007	42.10	42.23	41.26	41.35	1,309,078	-1.02(-2.41%)
Dec 26, 2007	41.74	42.47	41.60	42.37	1,217,537	+0.21(+0.50%)
Dec 24, 2007	42.62	42.62	41.86	42.16	841,660	-0.42(-0.99%)
Dec 21, 2007	42.09	42.78	41.59	42.58	3,120,805	+0.82(+1.96%)
Dec 20, 2007	41.11	41.86	40.91	41.76	2,223,093	+0.88(+2.15%)
Dec 19, 2007	40.37	41.10	39.88	40.88	2,126,355	+0.51(+1.26%)
Dec 18, 2007	39.66	40.50	39.42	40.37	2,278,264	+0.63(+1.59%)
Dec 17, 2007	40.38	40.53	39.62	39.74	2,259,628	-0.84(-2.07%)
Dec 14, 2007	41.69	41.69	40.22	40.58	2,162,246	-0.92(-2.22%)
Dec 13, 2007	41.87	41.87	40.60	41.50	2,589,793	+0.15(+0.36%)
Dec 12, 2007	43.60	43.84	40.93	41.35	2,827,939	-1.45(-3.39%)
Dec 11, 2007	43.90	44.07	42.50	42.80	2,989,847	-0.92(-2.11%)
Dec 10, 2007	42.92	43.79	42.58	43.72	1,615,469	+0.67(+1.56%)
Dec 07, 2007	42.98	43.70	42.78	43.05	2,031,540	+0.12(+0.28%)
Dec 06, 2007	42.35	43.00	41.83	42.93	2,109,277	+0.59(+1.39%)
Dec 05, 2007	41.40	42.40	41.27	42.34	2,580,567	+1.14(+2.77%)
Dec 04, 2007	41.75	42.16	41.04	41.20	2,100,716	-1.06(-2.51%)
Dec 03, 2007	43.13	43.42	42.17	42.26	2,002,366	-0.75(-1.74%)
Nov 30, 2007	42.96	43.55	42.17	43.01	3,654,882	+0.81(+1.92%)
Nov 29, 2007	41.80	42.47	41.12	42.20	2,256,725	+0.21(+0.50%)
Nov 28, 2007	40.66	42.32	40.66	41.99	2,304,626	+0.91(+2.22%)
Nov 27, 2007	40.70	41.26	40.27	41.08	2,424,902	+0.54(+1.33%)
Nov 26, 2007	40.59	41.42	40.35	40.54	2,803,489	-0.21(-0.52%)
Nov 23, 2007	41.46	42.12	39.88	40.75	2,637,771	-0.68(-1.64%)
Nov 21, 2007	40.37	43.38	40.04	41.43	7,250,195	-0.82(-1.94%)
Nov 20, 2007	43.43	43.98	41.69	42.25	4,881,036	-0.81(-1.88%)
Nov 19, 2007	44.86	45.09	42.18	43.06	5,480,155	-2.25(-4.97%)
Nov 16, 2007	45.82	45.86	44.34	45.31	4,476,050	-0.49(-1.07%)
Nov 15, 2007	46.44	47.76	45.63	45.80	3,212,201	-0.79(-1.70%)
Nov 14, 2007	46.56	47.25	46.04	46.59	2,313,317	+0.08(+0.17%)
Nov 13, 2007	43.71	46.61	43.71	46.51	2,195,345	+2.10(+4.73%)
Nov 12, 2007	43.32	45.21	43.32	44.41	2,468,549	+1.03(+2.37%)
Nov 09, 2007	45.49	45.62	43.36	43.38	3,883,462	-2.53(-5.51%)
Nov 08, 2007	46.61	47.07	44.91	45.91	2,967,731	-0.65(-1.40%)
Nov 07, 2007	47.76	47.83	46.56	46.56	2,292,613	-2.03(-4.18%)
Nov 06, 2007	49.00	50.00	48.07	48.59	3,420,546	-2.01(-3.97%)
Nov 05, 2007	48.75	51.06	48.53	50.60	5,014,145	+1.69(+3.46%)
Nov 02, 2007	47.49	49.08	47.26	48.91	3,398,526	+1.70(+3.60%)
Nov 01, 2007	49.38	49.39	46.99	47.21	2,451,611	-2.33(-4.70%)
Oct 31, 2007	48.72	49.54	48.14	49.54	1,787,518	+0.72(+1.47%)
Oct 30, 2007	48.75	49.03	47.95	48.82	1,429,217	+0.14(+0.29%)
Oct 29, 2007	48.06	49.19	48.00	48.68	1,382,372	+0.98(+2.05%)
Oct 26, 2007	48.04	48.22	47.13	47.70	1,650,122	+0.09(+0.19%)
Oct 25, 2007	48.00	48.52	46.84	47.61	1,396,485	-0.09(-0.19%)
Oct 24, 2007	47.50	48.45	45.92	47.70	2,250,118	-0.35(-0.73%)
Oct 23, 2007	47.83	48.77	47.50	48.05	1,485,529	+0.17(+0.36%)
Oct 22, 2007	47.62	48.01	46.88	47.88	2,478,800	+0.63(+1.33%)
Oct 19, 2007	47.90	48.30	47.21	47.25	2,742,410	-0.81(-1.69%)
Oct 18, 2007	48.45	48.60	47.55	48.06	2,317,744	-0.39(-0.80%)
Oct 17, 2007	49.20	49.24	48.15	48.45	2,560,209	-0.20(-0.41%)
Oct 16, 2007	49.95	50.05	48.53	48.65	3,370,116	-1.35(-2.70%)
Oct 15, 2007	51.40	51.72	49.25	50.00	2,841,347	-1.50(-2.91%)
Oct 12, 2007	50.13	51.78	50.00	51.50	3,306,351	+1.40(+2.79%)
Oct 11, 2007	51.08	51.95	49.74	50.10	3,334,734	-0.56(-1.11%)
Oct 10, 2007	52.34	52.52	50.34	50.66	4,099,065	-2.16(-4.09%)
Oct 09, 2007	52.75	53.08	51.77	52.82	2,128,578	+0.02(+0.04%)
Oct 08, 2007	52.56	53.65	52.26	52.80	2,368,061	-0.40(-0.75%)
Oct 05, 2007	51.48	53.40	51.07	53.20	3,179,414	+2.12(+4.15%)
Oct 04, 2007	50.36	51.36	50.23	51.08	1,783,892	+0.77(+1.53%)
Oct 03, 2007	49.84	51.16	49.15	50.31	2,176,450	+0.57(+1.15%)
Oct 02, 2007	48.83	49.82	48.77	49.74	1,655,802	+1.00(+2.05%)

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.