Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	48.44	48.66	47.85	48.25	1,146,631	-0.25(-0.52%)
Dec 28, 2007	47.98	48.60	47.70	48.50	1,002,972	+0.42(+0.88%)
Dec 27, 2007	48.48	48.67	48.02	48.08	1,511,512	-0.30(-0.62%)
Dec 26, 2007	48.41	48.74	47.94	48.38	1,309,287	+0.22(+0.45%)
Dec 24, 2007	47.81	48.55	46.97	48.17	756,036	+0.75(+1.59%)
Dec 21, 2007	47.28	47.63	46.54	47.41	3,260,102	+0.54(+1.14%)
Dec 20, 2007	46.40	47.35	45.89	46.88	22,590,392	+1.13(+2.46%)
Dec 19, 2007	44.60	46.31	43.97	45.75	4,113,718	+1.42(+3.20%)
Dec 18, 2007	44.34	44.62	43.54	44.33	5,371,971	+2.29(+5.45%)
Dec 17, 2007	43.55	43.58	41.90	42.04	1,729,716	-0.90(-2.10%)
Dec 14, 2007	43.46	44.28	42.49	42.94	1,902,625	-0.99(-2.25%)
Dec 13, 2007	43.65	44.14	43.01	43.93	1,948,437	-0.36(-0.81%)
Dec 12, 2007	43.00	45.07	43.00	44.29	2,162,101	+1.76(+4.13%)
Dec 11, 2007	42.74	44.62	42.32	42.53	3,586,688	-0.53(-1.22%)
Dec 10, 2007	41.33	43.05	41.33	43.05	2,520,824	+2.44(+6.01%)
Dec 07, 2007	40.12	40.73	40.10	40.61	1,265,454	+0.51(+1.26%)
Dec 06, 2007	38.68	40.17	38.40	40.10	1,000,589	+1.39(+3.59%)
Dec 05, 2007	38.05	38.83	37.81	38.71	1,168,774	+1.04(+2.77%)
Dec 04, 2007	37.53	37.91	37.28	37.67	988,242	-0.08(-0.22%)
Dec 03, 2007	37.68	38.33	37.54	37.76	1,285,301	-0.46(-1.20%)
Nov 30, 2007	37.99	38.71	37.65	38.22	1,462,244	+0.25(+0.67%)
Nov 29, 2007	37.38	38.23	37.24	37.96	1,977,075	+1.37(+3.75%)
Nov 28, 2007	35.60	36.69	35.33	36.59	1,532,386	+0.99(+2.77%)
Nov 27, 2007	35.70	35.85	34.92	35.60	1,394,603	-0.39(-1.07%)
Nov 26, 2007	36.64	37.12	35.87	35.99	1,824,175	-0.41(-1.14%)
Nov 23, 2007	36.57	36.66	36.09	36.40	727,982	+0.41(+1.15%)
Nov 21, 2007	36.66	37.11	35.98	35.99	1,507,537	-1.16(-3.14%)
Nov 20, 2007	37.93	37.93	36.85	37.16	2,384,277	-0.42(-1.12%)
Nov 19, 2007	37.38	37.62	36.85	37.58	2,214,012	+0.33(+0.88%)
Nov 16, 2007	37.55	37.97	36.46	37.25	2,395,028	+0.45(+1.23%)
Nov 15, 2007	37.28	37.96	36.41	36.80	1,326,754	-0.85(-2.25%)
Nov 14, 2007	38.07	38.56	37.55	37.64	1,002,718	+0.13(+0.35%)
Nov 13, 2007	36.62	37.62	36.05	37.51	2,350,108	+0.89(+2.44%)
Nov 12, 2007	37.86	38.41	36.38	36.62	2,073,775	-2.03(-5.25%)
Nov 09, 2007	39.36	39.36	38.27	38.65	1,107,367	-0.78(-1.98%)
Nov 08, 2007	40.37	40.54	38.72	39.43	1,489,395	-0.48(-1.20%)
Nov 07, 2007	41.05	41.50	39.67	39.91	1,439,252	-1.57(-3.78%)
Nov 06, 2007	41.02	41.72	40.98	41.48	1,023,520	+0.52(+1.26%)
Nov 05, 2007	40.44	41.07	40.27	40.96	1,291,152	-0.28(-0.68%)
Nov 02, 2007	42.12	42.20	40.63	41.24	1,480,127	-0.25(-0.61%)
Nov 01, 2007	41.54	42.33	41.27	41.50	1,245,202	-0.71(-1.69%)
Oct 31, 2007	40.72	42.22	40.26	42.21	2,013,633	+1.76(+4.34%)
Oct 30, 2007	41.84	41.93	40.31	40.45	1,791,800	-1.45(-3.45%)
Oct 29, 2007	42.51	42.97	41.66	41.90	1,249,459	-0.54(-1.26%)
Oct 26, 2007	42.32	43.21	41.98	42.43	1,915,703	+0.85(+2.03%)
Oct 25, 2007	39.86	42.01	39.17	41.59	1,454,155	+0.45(+1.10%)
Oct 24, 2007	39.65	41.29	38.76	41.14	1,991,599	+0.61(+1.51%)
Oct 23, 2007	40.63	41.10	40.06	40.53	1,091,281	-0.10(-0.25%)
Oct 22, 2007	40.63	40.71	39.58	40.63	999,738	-0.60(-1.46%)
Oct 19, 2007	42.84	43.29	40.96	41.23	1,380,707	-1.48(-3.47%)
Oct 18, 2007	41.05	43.31	40.92	42.72	2,258,352	+1.90(+4.65%)
Oct 17, 2007	41.62	41.62	40.14	40.82	1,420,305	-0.10(-0.25%)
Oct 16, 2007	41.46	41.68	40.84	40.92	1,073,718	-0.53(-1.27%)
Oct 15, 2007	42.12	42.44	41.25	41.45	1,147,378	-0.03(-0.07%)
Oct 12, 2007	41.81	41.88	41.06	41.48	1,192,715	-0.33(-0.79%)
Oct 11, 2007	42.14	42.61	41.28	41.81	1,396,142	+0.21(+0.50%)
Oct 10, 2007	41.14	42.00	40.89	41.60	2,113,274	+0.36(+0.87%)
Oct 09, 2007	40.92	41.47	40.70	41.24	1,709,092	+0.58(+1.43%)
Oct 08, 2007	40.95	41.42	40.33	40.66	914,368	-0.80(-1.93%)
Oct 05, 2007	40.67	41.73	40.41	41.46	1,371,872	+1.13(+2.80%)
Oct 04, 2007	39.93	40.46	39.23	40.33	890,205	+0.69(+1.73%)
Oct 03, 2007	39.96	40.07	39.17	39.64	836,876	-0.31(-0.78%)
Oct 02, 2007	38.86	40.10	38.65	39.95	1,409,767	+0.97(+2.48%)

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.