Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	43.46	43.90	42.88	43.57	4,293,739	-0.12(-0.26%)
Dec 28, 2007	44.64	44.79	43.03	43.69	4,238,562	-0.57(-1.29%)
Dec 27, 2007	45.32	45.65	43.84	44.26	4,227,659	-1.55(-3.37%)
Dec 26, 2007	46.63	46.90	45.54	45.80	2,121,967	-1.20(-2.56%)
Dec 24, 2007	45.52	47.15	45.40	47.01	1,188,389	+1.81(+4.01%)
Dec 21, 2007	44.82	45.53	44.74	45.19	3,998,891	+0.80(+1.81%)
Dec 20, 2007	45.06	45.57	44.09	44.39	4,436,256	-0.43(-0.95%)
Dec 19, 2007	45.45	45.59	44.21	44.82	4,007,928	-0.22(-0.48%)
Dec 18, 2007	44.89	45.62	43.96	45.03	5,042,363	+0.52(+1.17%)
Dec 17, 2007	45.95	46.01	44.28	44.51	5,795,743	-1.73(-3.73%)
Dec 14, 2007	46.78	48.12	46.18	46.24	5,587,347	-1.35(-2.84%)
Dec 13, 2007	47.84	48.13	46.42	47.59	3,826,711	-0.59(-1.22%)
Dec 12, 2007	48.51	50.11	47.42	48.17	4,799,051	+0.82(+1.74%)
Dec 11, 2007	50.34	51.15	47.16	47.35	4,975,484	-2.81(-5.60%)
Dec 10, 2007	48.92	50.24	48.45	50.16	2,425,331	+1.19(+2.44%)
Dec 07, 2007	50.41	50.58	48.77	48.97	3,154,753	-1.01(-2.03%)
Dec 06, 2007	48.66	49.98	48.44	49.98	2,986,532	+1.25(+2.56%)
Dec 05, 2007	48.08	48.94	47.47	48.73	3,540,410	+1.36(+2.87%)
Dec 04, 2007	48.39	48.74	47.15	47.37	3,826,420	-1.40(-2.88%)
Dec 03, 2007	48.94	49.39	48.10	48.78	3,507,813	-0.61(-1.23%)
Nov 30, 2007	48.37	50.18	48.37	49.38	6,538,757	+1.52(+3.19%)
Nov 29, 2007	47.60	48.50	46.84	47.86	5,058,594	+0.00(+0.00%)
Nov 28, 2007	45.74	48.34	45.74	47.86	6,995,382	+2.37(+5.22%)
Nov 27, 2007	43.47	45.49	43.21	45.49	6,519,086	+2.33(+5.39%)
Nov 26, 2007	44.81	45.34	43.03	43.16	7,593,884	-2.36(-5.19%)
Nov 23, 2007	45.14	45.84	44.90	45.52	3,003,069	+0.51(+1.14%)
Nov 21, 2007	44.64	45.52	42.96	45.01	4,741,467	+0.38(+0.85%)
Nov 20, 2007	45.62	46.81	43.43	44.63	5,364,895	-1.13(-2.48%)
Nov 19, 2007	47.12	47.23	45.61	45.76	6,284,363	-1.55(-3.27%)
Nov 16, 2007	49.38	49.38	46.79	47.31	5,080,795	-1.24(-2.55%)
Nov 15, 2007	48.43	49.24	47.60	48.55	3,705,322	-0.47(-0.95%)
Nov 14, 2007	49.73	50.39	48.88	49.01	3,354,209	-0.70(-1.40%)
Nov 13, 2007	47.65	49.78	47.29	49.71	3,850,760	+2.73(+5.81%)
Nov 12, 2007	46.17	48.11	46.17	46.98	3,320,161	+0.45(+0.97%)
Nov 09, 2007	46.90	47.41	46.15	46.53	4,503,239	-1.16(-2.44%)
Nov 08, 2007	47.29	48.10	46.70	47.69	5,581,283	+0.21(+0.43%)
Nov 07, 2007	48.58	48.94	47.49	47.49	3,688,733	-2.08(-4.19%)
Nov 06, 2007	49.16	49.71	48.03	49.56	2,741,442	+0.40(+0.81%)
Nov 05, 2007	49.16	50.14	48.69	49.17	2,795,824	-0.58(-1.16%)
Nov 02, 2007	50.60	50.75	48.76	49.74	4,426,360	-0.63(-1.24%)
Nov 01, 2007	51.60	52.12	50.22	50.37	4,747,328	-1.96(-3.75%)
Oct 31, 2007	51.77	52.47	50.82	52.33	5,032,411	+0.97(+1.89%)
Oct 30, 2007	49.87	52.36	49.68	51.36	4,918,776	+1.55(+3.12%)
Oct 29, 2007	49.61	50.48	49.08	49.80	3,567,922	+0.41(+0.82%)
Oct 26, 2007	49.80	50.34	48.67	49.40	2,929,177	+0.01(+0.01%)
Oct 25, 2007	49.46	49.98	48.46	49.39	2,826,706	+0.35(+0.71%)
Oct 24, 2007	49.07	49.38	47.71	49.05	2,200,720	-0.42(-0.84%)
Oct 23, 2007	49.30	50.38	48.67	49.46	3,075,671	+0.50(+1.01%)
Oct 22, 2007	47.67	49.18	46.91	48.97	2,403,069	+0.64(+1.32%)
Oct 19, 2007	50.04	50.21	48.12	48.33	3,365,573	-2.05(-4.07%)
Oct 18, 2007	49.82	50.90	48.89	50.38	2,411,841	+0.34(+0.68%)
Oct 17, 2007	50.77	50.92	48.78	50.04	2,365,390	+0.11(+0.21%)
Oct 16, 2007	50.69	50.79	49.48	49.94	3,759,904	-0.77(-1.51%)
Oct 15, 2007	52.16	52.54	50.43	50.70	4,511,486	-1.68(-3.21%)
Oct 12, 2007	52.79	52.98	52.10	52.38	2,185,830	-0.22(-0.41%)
Oct 11, 2007	53.65	53.72	52.27	52.60	2,883,125	-0.88(-1.64%)
Oct 10, 2007	53.75	53.89	52.67	53.48	2,134,732	-0.22(-0.41%)
Oct 09, 2007	53.06	53.97	51.95	53.70	3,234,594	+0.76(+1.44%)
Oct 08, 2007	53.82	53.82	52.62	52.93	2,343,062	-1.46(-2.69%)
Oct 05, 2007	53.55	54.68	53.23	54.40	3,828,284	+1.04(+1.96%)
Oct 04, 2007	52.58	53.45	51.99	53.36	2,253,949	+0.86(+1.64%)
Oct 03, 2007	52.45	53.20	52.16	52.49	2,550,794	-0.18(-0.33%)
Oct 02, 2007	51.39	52.72	51.23	52.67	3,070,322	+1.58(+3.08%)

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.