Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.55	52.72	52.00	52.16	434,023	-0.66(-1.25%)
Dec 28, 2007	52.61	53.18	52.43	52.82	286,507	+0.23(+0.44%)
Dec 27, 2007	53.00	53.22	52.59	52.59	413,900	-0.42(-0.79%)
Dec 26, 2007	52.96	53.09	52.71	53.01	577,578	+0.04(+0.08%)
Dec 24, 2007	52.93	53.10	52.76	52.97	261,827	+0.17(+0.32%)
Dec 21, 2007	51.97	52.99	51.23	52.80	1,377,002	+1.25(+2.42%)
Dec 20, 2007	50.44	51.65	50.44	51.55	1,079,200	+1.13(+2.24%)
Dec 19, 2007	51.41	51.41	50.09	50.42	990,700	-0.69(-1.35%)
Dec 18, 2007	52.37	52.37	50.37	51.11	1,160,573	-0.79(-1.52%)
Dec 17, 2007	51.17	52.05	51.17	51.90	1,162,843	+0.61(+1.19%)
Dec 14, 2007	51.49	51.54	50.00	51.29	647,271	-0.05(-0.10%)
Dec 13, 2007	50.52	51.43	50.08	51.34	857,267	+0.67(+1.32%)
Dec 12, 2007	51.01	51.18	50.09	50.67	1,182,365	+0.62(+1.24%)
Dec 11, 2007	50.00	51.25	49.70	50.05	1,912,820	+0.33(+0.66%)
Dec 10, 2007	50.09	50.09	49.48	49.72	414,903	+0.07(+0.14%)
Dec 07, 2007	49.81	50.06	49.52	49.65	528,851	-0.17(-0.34%)
Dec 06, 2007	49.72	49.87	49.04	49.82	756,485	+0.08(+0.16%)
Dec 05, 2007	49.95	50.01	49.33	49.74	764,100	+0.16(+0.32%)
Dec 04, 2007	49.55	50.39	49.38	49.58	571,400	-0.11(-0.22%)
Dec 03, 2007	49.31	50.20	49.31	49.69	706,640	-0.27(-0.54%)
Nov 30, 2007	50.59	50.59	49.72	49.96	1,043,553	+0.07(+0.14%)
Nov 29, 2007	50.51	50.69	49.85	49.89	1,040,149	-0.68(-1.34%)
Nov 28, 2007	50.30	50.74	49.71	50.57	1,255,005	+0.39(+0.78%)
Nov 27, 2007	48.79	50.25	48.73	50.18	1,166,087	+1.54(+3.17%)
Nov 26, 2007	49.12	49.72	48.64	48.64	742,132	-0.58(-1.18%)
Nov 23, 2007	48.72	49.22	48.37	49.22	616,100	+0.69(+1.42%)
Nov 21, 2007	49.09	49.50	48.52	48.53	1,229,378	-1.07(-2.16%)
Nov 20, 2007	49.40	49.99	48.89	49.60	881,634	+0.60(+1.22%)
Nov 19, 2007	48.90	49.25	48.81	49.00	894,720	-0.31(-0.63%)
Nov 16, 2007	49.04	49.44	48.89	49.31	794,717	+0.50(+1.02%)
Nov 15, 2007	48.52	49.36	48.51	48.81	861,217	+0.30(+0.62%)
Nov 14, 2007	50.00	50.00	48.38	48.51	920,800	-1.44(-2.88%)
Nov 13, 2007	49.48	49.95	49.07	49.95	420,277	+0.78(+1.59%)
Nov 12, 2007	49.02	49.99	49.02	49.17	687,730	-0.20(-0.41%)
Nov 09, 2007	49.09	49.98	48.68	49.37	793,500	-0.28(-0.56%)
Nov 08, 2007	48.84	49.80	48.58	49.65	1,066,177	+0.85(+1.74%)
Nov 07, 2007	49.01	49.36	48.72	48.80	1,293,600	-0.63(-1.27%)
Nov 06, 2007	49.05	49.50	48.31	49.43	638,069	+0.18(+0.37%)
Nov 05, 2007	47.91	49.43	47.91	49.25	745,497	+0.65(+1.34%)
Nov 02, 2007	48.51	48.70	48.08	48.60	817,000	+0.20(+0.41%)
Nov 01, 2007	48.45	49.33	48.20	48.40	1,127,850	-0.37(-0.76%)
Oct 31, 2007	48.47	48.80	48.16	48.77	869,300	+0.54(+1.12%)
Oct 30, 2007	48.05	48.44	48.05	48.23	933,600	-0.03(-0.06%)
Oct 29, 2007	48.57	48.57	48.00	48.26	1,090,000	-0.15(-0.31%)
Oct 26, 2007	47.79	48.62	47.38	48.41	1,638,700	+0.74(+1.55%)
Oct 25, 2007	44.05	47.67	44.05	47.67	3,491,300	+4.47(+10.35%)
Oct 24, 2007	43.15	43.54	42.42	43.20	959,300	+0.10(+0.23%)
Oct 23, 2007	42.09	43.15	41.95	43.10	1,056,000	+1.21(+2.89%)
Oct 22, 2007	41.08	42.00	40.79	41.89	1,053,200	+0.80(+1.95%)
Oct 19, 2007	40.96	41.60	40.85	41.09	866,400	-0.08(-0.19%)
Oct 18, 2007	40.51	41.47	40.29	41.17	532,900	+0.64(+1.58%)
Oct 17, 2007	40.91	41.40	40.22	40.53	846,100	-0.21(-0.52%)
Oct 16, 2007	41.47	41.47	40.41	40.74	1,013,300	-0.58(-1.40%)
Oct 15, 2007	41.91	41.99	40.86	41.32	648,100	-0.58(-1.38%)
Oct 12, 2007	42.01	42.20	41.61	41.90	576,613	-0.21(-0.50%)
Oct 11, 2007	43.00	43.06	41.94	42.11	747,200	-0.60(-1.40%)
Oct 10, 2007	43.55	43.55	42.63	42.71	755,100	-0.84(-1.93%)
Oct 09, 2007	44.24	44.24	43.46	43.55	768,000	-0.52(-1.18%)
Oct 08, 2007	44.13	44.44	44.00	44.07	557,100	-0.28(-0.63%)
Oct 05, 2007	43.85	44.41	43.68	44.35	1,112,400	+0.78(+1.79%)
Oct 04, 2007	42.79	43.59	42.72	43.57	879,400	+0.87(+2.04%)
Oct 03, 2007	42.62	42.77	42.28	42.70	658,500	-0.07(-0.16%)
Oct 02, 2007	42.70	42.94	42.50	42.77	952,600	+0.28(+0.66%)

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.