Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.04	42.78	41.82	42.07	919,106	-0.47(-1.11%)
Dec 28, 2007	43.44	44.21	42.39	42.54	723,981	-0.90(-2.07%)
Dec 27, 2007	43.96	44.17	43.39	43.44	819,248	-0.75(-1.69%)
Dec 26, 2007	43.22	44.70	43.22	44.19	832,678	+0.37(+0.84%)
Dec 24, 2007	43.01	44.20	43.01	43.82	123,014	+0.38(+0.87%)
Dec 21, 2007	43.62	44.39	42.61	43.44	912,050	+0.43(+0.99%)
Dec 20, 2007	43.70	43.70	42.03	43.02	766,882	-0.15(-0.35%)
Dec 19, 2007	42.67	43.69	42.59	43.17	664,742	+0.34(+0.79%)
Dec 18, 2007	42.53	42.97	41.27	42.83	995,530	+0.51(+1.21%)
Dec 17, 2007	45.20	45.20	42.01	42.32	1,303,295	-3.52(-7.67%)
Dec 14, 2007	46.11	46.33	45.34	45.83	2,055,372	-0.78(-1.66%)
Dec 13, 2007	45.36	46.92	45.23	46.61	712,450	+0.76(+1.65%)
Dec 12, 2007	46.33	47.38	42.87	45.85	2,450,800	-2.01(-4.21%)
Dec 11, 2007	49.30	49.77	47.44	47.87	696,723	-1.11(-2.26%)
Dec 10, 2007	47.62	49.27	47.28	48.97	597,352	+1.23(+2.57%)
Dec 07, 2007	46.90	47.87	46.33	47.74	604,488	+1.14(+2.45%)
Dec 06, 2007	44.32	46.89	44.32	46.60	789,594	+2.10(+4.72%)
Dec 05, 2007	42.73	44.71	42.33	44.50	1,087,764	+2.41(+5.73%)
Dec 04, 2007	42.10	42.77	41.76	42.09	427,215	-0.31(-0.74%)
Dec 03, 2007	43.64	43.64	42.35	42.40	447,681	-1.13(-2.61%)
Nov 30, 2007	44.18	44.22	43.02	43.54	600,915	-0.10(-0.24%)
Nov 29, 2007	43.46	44.23	43.33	43.64	530,200	-0.01(-0.02%)
Nov 28, 2007	42.79	44.16	42.31	43.65	928,471	+1.24(+2.92%)
Nov 27, 2007	41.46	42.74	41.46	42.41	1,302,190	+0.95(+2.28%)
Nov 26, 2007	41.60	42.47	40.93	41.47	682,021	-0.25(-0.59%)
Nov 23, 2007	40.26	42.17	40.26	41.71	273,701	+0.21(+0.50%)
Nov 21, 2007	42.21	42.54	40.90	41.50	631,419	-1.04(-2.44%)
Nov 20, 2007	43.96	44.17	41.25	42.54	859,425	-1.51(-3.43%)
Nov 19, 2007	45.85	45.85	43.92	44.06	739,667	-2.36(-5.09%)
Nov 16, 2007	46.81	47.13	45.63	46.42	755,004	-0.29(-0.63%)
Nov 15, 2007	46.93	47.73	46.19	46.71	740,196	-0.46(-0.98%)
Nov 14, 2007	48.61	49.34	47.09	47.18	648,808	-1.36(-2.80%)
Nov 13, 2007	47.90	48.90	47.56	48.54	656,635	+0.99(+2.09%)
Nov 12, 2007	49.02	49.59	47.41	47.55	514,395	-1.63(-3.31%)
Nov 09, 2007	50.23	50.48	48.55	49.17	490,044	-1.82(-3.56%)
Nov 08, 2007	51.35	51.71	49.68	50.99	920,708	-0.01(-0.02%)
Nov 07, 2007	53.22	53.22	50.92	51.00	674,088	-2.38(-4.46%)
Nov 06, 2007	52.80	53.45	52.04	53.38	522,622	+0.74(+1.40%)
Nov 05, 2007	52.71	53.31	51.54	52.64	414,839	-0.68(-1.28%)
Nov 02, 2007	55.52	55.59	52.32	53.32	784,409	-0.55(-1.02%)
Nov 01, 2007	53.73	54.80	52.69	53.87	872,729	-1.22(-2.21%)
Oct 31, 2007	54.13	55.25	53.41	55.09	885,210	+1.51(+2.82%)
Oct 30, 2007	53.63	54.20	53.42	53.58	765,898	-0.19(-0.35%)
Oct 29, 2007	52.75	54.00	52.30	53.77	617,711	+1.50(+2.88%)
Oct 26, 2007	52.15	52.94	51.72	52.26	1,410,899	+0.28(+0.55%)
Oct 25, 2007	55.99	56.01	50.05	51.98	2,069,650	-3.98(-7.11%)
Oct 24, 2007	54.74	56.23	54.07	55.96	1,007,377	+0.63(+1.14%)
Oct 23, 2007	55.77	55.78	54.10	55.33	631,144	+0.37(+0.67%)
Oct 22, 2007	53.40	55.49	52.00	54.96	905,412	+0.78(+1.45%)
Oct 19, 2007	53.32	55.27	52.94	54.17	1,226,326	+0.76(+1.42%)
Oct 18, 2007	52.19	53.44	51.50	53.42	735,224	+0.69(+1.31%)
Oct 17, 2007	51.71	52.94	51.35	52.73	533,093	+1.89(+3.72%)
Oct 16, 2007	51.49	51.61	50.22	50.84	444,456	-0.70(-1.36%)
Oct 15, 2007	52.31	52.49	50.94	51.54	496,919	-0.78(-1.50%)
Oct 12, 2007	51.48	53.12	51.19	52.32	284,845	+0.65(+1.26%)
Oct 11, 2007	51.62	52.94	50.86	51.67	497,553	+0.61(+1.20%)
Oct 10, 2007	52.24	52.45	50.66	51.05	613,374	-1.09(-2.09%)
Oct 09, 2007	51.54	52.49	51.21	52.14	471,216	+0.85(+1.66%)
Oct 08, 2007	51.55	51.63	50.73	51.29	438,427	-0.57(-1.09%)
Oct 05, 2007	51.61	52.53	50.82	51.86	487,505	+1.00(+1.97%)
Oct 04, 2007	49.49	51.14	49.49	50.85	569,796	+1.47(+2.99%)
Oct 03, 2007	50.30	50.30	48.57	49.38	937,779	-0.79(-1.58%)
Oct 02, 2007	45.89	50.27	45.82	50.17	1,568,712	+4.52(+9.90%)

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.