Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.02	42.75	41.79	42.05	919,673	-0.47(-1.11%)
Dec 28, 2007	43.42	44.18	42.37	42.52	724,428	-0.90(-2.07%)
Dec 27, 2007	43.94	44.14	43.36	43.42	819,754	-0.75(-1.69%)
Dec 26, 2007	43.20	44.67	43.20	44.16	833,192	+0.37(+0.84%)
Dec 24, 2007	42.98	44.17	42.98	43.79	123,090	+0.38(+0.87%)
Dec 21, 2007	43.59	44.36	42.58	43.42	912,612	+0.43(+0.99%)
Dec 20, 2007	43.67	43.67	42.01	42.99	767,355	-0.15(-0.35%)
Dec 19, 2007	42.64	43.66	42.57	43.14	665,152	+0.34(+0.79%)
Dec 18, 2007	42.51	42.94	41.24	42.80	996,145	+0.51(+1.21%)
Dec 17, 2007	45.17	45.17	41.99	42.29	1,304,099	-3.51(-7.67%)
Dec 14, 2007	46.08	46.30	45.31	45.81	2,056,641	-0.77(-1.66%)
Dec 13, 2007	45.33	46.89	45.20	46.58	712,890	+0.76(+1.65%)
Dec 12, 2007	46.30	47.36	42.84	45.82	2,452,312	-2.01(-4.21%)
Dec 11, 2007	49.27	49.74	47.41	47.84	697,153	-1.11(-2.26%)
Dec 10, 2007	47.59	49.24	47.25	48.94	597,721	+1.23(+2.57%)
Dec 07, 2007	46.87	47.84	46.30	47.71	604,862	+1.14(+2.45%)
Dec 06, 2007	44.29	46.86	44.29	46.57	790,081	+2.10(+4.72%)
Dec 05, 2007	42.71	44.68	42.30	44.47	1,088,436	+2.41(+5.73%)
Dec 04, 2007	42.07	42.74	41.73	42.06	427,478	-0.31(-0.74%)
Dec 03, 2007	43.61	43.61	42.33	42.38	447,957	-1.13(-2.61%)
Nov 30, 2007	44.15	44.19	42.99	43.51	601,286	-0.10(-0.24%)
Nov 29, 2007	43.43	44.20	43.30	43.61	530,527	-0.01(-0.02%)
Nov 28, 2007	42.76	44.13	42.28	43.62	929,044	+1.24(+2.92%)
Nov 27, 2007	41.43	42.72	41.43	42.39	1,302,994	+0.94(+2.28%)
Nov 26, 2007	41.57	42.44	40.90	41.44	682,442	-0.25(-0.59%)
Nov 23, 2007	40.23	42.14	40.23	41.69	273,870	+0.21(+0.50%)
Nov 21, 2007	42.19	42.52	40.87	41.48	631,809	-1.04(-2.44%)
Nov 20, 2007	43.94	44.14	41.22	42.52	859,955	-1.51(-3.43%)
Nov 19, 2007	45.82	45.82	43.90	44.03	740,123	-2.36(-5.09%)
Nov 16, 2007	46.78	47.10	45.60	46.39	755,470	-0.29(-0.63%)
Nov 15, 2007	46.90	47.71	46.16	46.68	740,652	-0.46(-0.98%)
Nov 14, 2007	48.58	49.31	47.06	47.15	649,209	-1.36(-2.80%)
Nov 13, 2007	47.87	48.87	47.53	48.51	657,041	+0.99(+2.09%)
Nov 12, 2007	48.99	49.56	47.38	47.52	514,712	-1.63(-3.31%)
Nov 09, 2007	50.20	50.45	48.52	49.14	490,346	-1.81(-3.56%)
Nov 08, 2007	51.31	51.68	49.65	50.96	921,276	-0.01(-0.02%)
Nov 07, 2007	53.19	53.19	50.89	50.96	674,504	-2.38(-4.46%)
Nov 06, 2007	52.77	53.42	52.00	53.35	522,944	+0.74(+1.40%)
Nov 05, 2007	52.67	53.28	51.50	52.61	415,095	-0.68(-1.28%)
Nov 02, 2007	55.48	55.56	52.29	53.29	784,893	-0.55(-1.02%)
Nov 01, 2007	53.70	54.76	52.66	53.84	873,267	-1.22(-2.21%)
Oct 31, 2007	54.09	55.22	53.37	55.06	885,756	+1.51(+2.82%)
Oct 30, 2007	53.60	54.17	53.38	53.54	766,371	-0.19(-0.35%)
Oct 29, 2007	52.71	53.97	52.27	53.73	618,092	+1.50(+2.88%)
Oct 26, 2007	52.12	52.91	51.69	52.23	1,411,770	+0.28(+0.55%)
Oct 25, 2007	55.95	55.97	50.02	51.95	2,070,928	-3.98(-7.11%)
Oct 24, 2007	54.71	56.20	54.04	55.93	1,007,999	+0.63(+1.14%)
Oct 23, 2007	55.74	55.75	54.06	55.29	631,534	+0.37(+0.67%)
Oct 22, 2007	53.36	55.45	51.97	54.92	905,971	+0.78(+1.45%)
Oct 19, 2007	53.29	55.24	52.91	54.14	1,227,083	+0.76(+1.42%)
Oct 18, 2007	52.16	53.40	51.47	53.38	735,678	+0.69(+1.31%)
Oct 17, 2007	51.68	52.91	51.31	52.69	533,422	+1.89(+3.72%)
Oct 16, 2007	51.46	51.58	50.19	50.80	444,730	-0.70(-1.36%)
Oct 15, 2007	52.28	52.46	50.91	51.50	497,226	-0.78(-1.50%)
Oct 12, 2007	51.45	53.09	51.16	52.29	285,021	+0.65(+1.26%)
Oct 11, 2007	51.59	52.91	50.83	51.64	497,861	+0.61(+1.20%)
Oct 10, 2007	52.21	52.42	50.62	51.02	613,753	-1.09(-2.09%)
Oct 09, 2007	51.50	52.46	51.18	52.11	471,507	+0.85(+1.66%)
Oct 08, 2007	51.52	51.60	50.70	51.26	438,697	-0.57(-1.09%)
Oct 05, 2007	51.58	52.50	50.79	51.82	487,806	+1.00(+1.97%)
Oct 04, 2007	49.46	51.11	49.46	50.82	570,148	+1.47(+2.99%)
Oct 03, 2007	50.27	50.27	48.54	49.35	938,357	-0.79(-1.58%)
Oct 02, 2007	45.86	50.24	45.80	50.14	1,569,680	+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.