Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.83	38.22	35.91	37.63	5,021,318	+0.55(+1.48%)
Dec 28, 2007	37.19	37.73	36.76	37.08	4,013,270	-0.10(-0.26%)
Dec 27, 2007	37.71	37.94	37.15	37.18	4,114,499	-0.92(-2.40%)
Dec 26, 2007	37.92	38.31	37.55	38.10	2,661,784	-0.29(-0.77%)
Dec 24, 2007	37.84	38.74	37.84	38.39	2,362,299	+0.42(+1.11%)
Dec 21, 2007	36.94	38.09	36.64	37.97	6,955,476	+1.41(+3.86%)
Dec 20, 2007	36.84	37.24	35.74	36.56	5,869,933	-0.07(-0.20%)
Dec 19, 2007	37.11	37.68	36.38	36.63	4,386,199	-0.40(-1.08%)
Dec 18, 2007	36.61	37.42	36.00	37.03	9,613,420	+0.67(+1.84%)
Dec 17, 2007	36.26	37.94	35.36	36.36	9,343,581	-1.23(-3.26%)
Dec 14, 2007	37.95	38.51	37.55	37.59	7,810,791	-1.12(-2.90%)
Dec 13, 2007	37.75	38.85	36.58	38.71	10,601,048	+0.27(+0.70%)
Dec 12, 2007	40.66	41.03	37.49	38.44	13,421,018	-1.32(-3.32%)
Dec 11, 2007	41.57	42.61	39.41	39.76	9,528,407	-1.70(-4.11%)
Dec 10, 2007	39.69	41.52	39.69	41.46	8,510,510	+1.81(+4.56%)
Dec 07, 2007	39.90	40.48	39.15	39.66	11,004,157	-2.09(-5.02%)
Dec 06, 2007	39.64	41.81	39.33	41.75	6,635,991	+1.99(+5.01%)
Dec 05, 2007	40.18	40.59	39.37	39.76	8,715,272	+0.02(+0.06%)
Dec 04, 2007	40.21	40.59	39.15	39.74	4,365,231	-0.79(-1.95%)
Dec 03, 2007	43.01	43.19	40.05	40.52	8,221,359	-1.93(-4.54%)
Nov 30, 2007	43.08	45.35	42.10	42.45	11,898,109	+1.11(+2.68%)
Nov 29, 2007	42.47	42.47	40.83	41.34	5,260,093	-1.35(-3.15%)
Nov 28, 2007	40.05	42.74	40.01	42.69	8,422,443	+3.54(+9.03%)
Nov 27, 2007	39.46	39.88	38.15	39.15	7,579,298	-0.02(-0.06%)
Nov 26, 2007	41.46	41.49	39.09	39.18	6,462,085	-2.29(-5.51%)
Nov 23, 2007	39.85	41.74	39.85	41.46	3,192,605	+1.80(+4.54%)
Nov 21, 2007	39.99	40.88	38.88	39.66	8,172,479	-0.74(-1.83%)
Nov 20, 2007	41.01	41.25	39.19	40.41	10,640,084	-0.61(-1.48%)
Nov 19, 2007	41.89	42.14	40.09	41.01	7,554,289	-1.23(-2.92%)
Nov 16, 2007	42.33	42.98	41.46	42.24	6,282,412	+0.21(+0.49%)
Nov 15, 2007	43.77	43.77	41.81	42.04	8,930,210	-2.06(-4.68%)
Nov 14, 2007	46.13	47.21	43.38	44.10	7,801,654	-1.23(-2.72%)
Nov 13, 2007	43.67	45.43	43.48	45.33	7,240,622	+2.12(+4.90%)
Nov 12, 2007	42.36	44.58	41.81	43.22	8,856,308	+0.01(+0.02%)
Nov 09, 2007	40.81	44.40	40.09	43.21	14,366,608	+1.08(+2.57%)
Nov 08, 2007	40.52	43.10	40.17	42.13	19,262,234	+2.14(+5.36%)
Nov 07, 2007	44.67	46.27	39.86	39.98	23,603,794	-7.37(-15.57%)
Nov 06, 2007	48.39	49.35	46.23	47.36	11,720,109	-0.84(-1.75%)
Nov 05, 2007	47.78	48.84	46.98	48.20	5,567,833	-0.51(-1.05%)
Nov 02, 2007	49.77	50.00	47.86	48.71	9,724,038	-0.89(-1.80%)
Nov 01, 2007	51.12	51.23	49.26	49.60	8,949,095	-2.63(-5.03%)
Oct 31, 2007	52.94	53.98	50.83	52.23	5,308,707	+0.29(+0.55%)
Oct 30, 2007	52.24	52.36	51.47	51.94	3,409,077	-0.53(-1.00%)
Oct 29, 2007	51.66	53.90	51.28	52.47	6,911,736	+1.19(+2.31%)
Oct 26, 2007	50.61	51.46	49.28	51.28	5,736,048	+1.94(+3.94%)
Oct 25, 2007	50.58	51.23	48.47	49.34	9,182,420	-1.41(-2.78%)
Oct 24, 2007	49.14	50.89	48.50	50.75	8,310,438	+1.33(+2.69%)
Oct 23, 2007	50.94	51.76	48.67	49.42	6,708,296	-0.69(-1.38%)
Oct 22, 2007	48.69	51.04	48.58	50.11	6,423,587	+0.20(+0.40%)
Oct 19, 2007	51.86	52.23	49.70	49.91	8,696,665	-2.64(-5.03%)
Oct 18, 2007	52.50	52.88	51.32	52.56	6,800,197	-0.72(-1.35%)
Oct 17, 2007	53.96	54.02	52.00	53.27	4,244,927	-0.07(-0.13%)
Oct 16, 2007	54.28	54.79	53.07	53.35	3,718,879	-1.22(-2.23%)
Oct 15, 2007	56.24	56.48	53.90	54.56	4,987,991	-1.88(-3.33%)
Oct 12, 2007	57.18	57.25	56.24	56.44	3,428,767	-0.80(-1.40%)
Oct 11, 2007	56.63	58.44	56.63	57.25	5,473,888	+0.84(+1.50%)
Oct 10, 2007	57.01	57.30	55.97	56.40	2,837,344	-0.94(-1.64%)
Oct 09, 2007	56.78	57.37	56.14	57.34	3,321,047	+0.61(+1.07%)
Oct 08, 2007	57.36	57.56	56.58	56.74	3,128,441	-1.35(-2.32%)
Oct 05, 2007	57.33	58.57	56.94	58.08	4,070,111	+1.50(+2.66%)
Oct 04, 2007	56.03	57.29	55.99	56.58	4,184,147	+0.60(+1.07%)
Oct 03, 2007	55.30	56.16	54.48	55.98	6,772,695	+0.78(+1.41%)
Oct 02, 2007	54.53	56.34	54.52	55.20	3,526,932	+0.80(+1.46%)

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.