Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.82	38.21	35.91	37.63	5,021,961	+0.55(+1.48%)
Dec 28, 2007	37.18	37.72	36.75	37.08	4,013,784	-0.10(-0.26%)
Dec 27, 2007	37.70	37.93	37.14	37.18	4,115,026	-0.92(-2.40%)
Dec 26, 2007	37.92	38.31	37.55	38.09	2,662,125	-0.29(-0.77%)
Dec 24, 2007	37.84	38.74	37.84	38.39	2,362,602	+0.42(+1.11%)
Dec 21, 2007	36.94	38.08	36.63	37.96	6,956,366	+1.41(+3.86%)
Dec 20, 2007	36.83	37.24	35.73	36.55	5,870,685	-0.07(-0.20%)
Dec 19, 2007	37.10	37.68	36.38	36.63	4,386,761	-0.40(-1.08%)
Dec 18, 2007	36.60	37.41	36.00	37.02	9,614,651	+0.67(+1.84%)
Dec 17, 2007	36.26	37.94	35.35	36.36	9,344,777	-1.23(-3.26%)
Dec 14, 2007	37.95	38.50	37.54	37.58	7,811,791	-1.12(-2.90%)
Dec 13, 2007	37.74	38.85	36.58	38.70	10,602,405	+0.27(+0.70%)
Dec 12, 2007	40.65	41.02	37.49	38.43	13,422,736	-1.32(-3.32%)
Dec 11, 2007	41.56	42.61	39.40	39.75	9,529,627	-1.70(-4.11%)
Dec 10, 2007	39.68	41.51	39.68	41.46	8,511,600	+1.81(+4.56%)
Dec 07, 2007	39.90	40.48	39.14	39.65	11,005,566	-2.09(-5.02%)
Dec 06, 2007	39.64	41.80	39.33	41.75	6,636,840	+1.99(+5.01%)
Dec 05, 2007	40.18	40.58	39.36	39.75	8,716,388	+0.02(+0.06%)
Dec 04, 2007	40.20	40.58	39.15	39.73	4,365,790	-0.79(-1.95%)
Dec 03, 2007	43.00	43.19	40.05	40.52	8,222,412	-1.93(-4.54%)
Nov 30, 2007	43.08	45.34	42.10	42.45	11,899,632	+1.11(+2.68%)
Nov 29, 2007	42.46	42.46	40.82	41.34	5,260,767	-1.35(-3.15%)
Nov 28, 2007	40.05	42.73	40.01	42.69	8,423,521	+3.54(+9.03%)
Nov 27, 2007	39.45	39.87	38.15	39.15	7,580,268	-0.02(-0.06%)
Nov 26, 2007	41.46	41.48	39.09	39.17	6,462,912	-2.29(-5.51%)
Nov 23, 2007	39.84	41.74	39.84	41.46	3,193,014	+1.80(+4.54%)
Nov 21, 2007	39.99	40.88	38.88	39.66	8,173,525	-0.74(-1.83%)
Nov 20, 2007	41.01	41.24	39.19	40.40	10,641,446	-0.61(-1.48%)
Nov 19, 2007	41.89	42.14	40.09	41.01	7,555,256	-1.23(-2.92%)
Nov 16, 2007	42.33	42.97	41.45	42.24	6,283,216	+0.21(+0.49%)
Nov 15, 2007	43.77	43.77	41.80	42.03	8,931,353	-2.06(-4.68%)
Nov 14, 2007	46.12	47.21	43.38	44.09	7,802,652	-1.23(-2.72%)
Nov 13, 2007	43.66	45.42	43.47	45.33	7,241,549	+2.12(+4.90%)
Nov 12, 2007	42.36	44.57	41.80	43.21	8,857,442	+0.01(+0.02%)
Nov 09, 2007	40.81	44.40	40.09	43.20	14,368,447	+1.08(+2.57%)
Nov 08, 2007	40.51	43.10	40.16	42.12	19,264,700	+2.14(+5.36%)
Nov 07, 2007	44.67	46.26	39.85	39.98	23,606,816	-7.37(-15.57%)
Nov 06, 2007	48.39	49.34	46.22	47.35	11,721,609	-0.84(-1.75%)
Nov 05, 2007	47.77	48.83	46.98	48.19	5,568,546	-0.51(-1.05%)
Nov 02, 2007	49.76	49.99	47.85	48.70	9,725,283	-0.89(-1.80%)
Nov 01, 2007	51.12	51.23	49.25	49.60	8,950,241	-2.63(-5.03%)
Oct 31, 2007	52.93	53.98	50.82	52.22	5,309,387	+0.29(+0.55%)
Oct 30, 2007	52.23	52.35	51.47	51.94	3,409,514	-0.53(-1.00%)
Oct 29, 2007	51.66	53.90	51.28	52.46	6,912,621	+1.19(+2.31%)
Oct 26, 2007	50.60	51.45	49.27	51.28	5,736,782	+1.94(+3.94%)
Oct 25, 2007	50.58	51.22	48.47	49.33	9,183,595	-1.41(-2.78%)
Oct 24, 2007	49.13	50.89	48.50	50.74	8,311,502	+1.33(+2.69%)
Oct 23, 2007	50.93	51.75	48.66	49.41	6,709,155	-0.69(-1.38%)
Oct 22, 2007	48.69	51.03	48.57	50.11	6,424,410	+0.20(+0.40%)
Oct 19, 2007	51.85	52.22	49.69	49.91	8,697,778	-2.64(-5.03%)
Oct 18, 2007	52.49	52.88	51.32	52.55	6,801,068	-0.72(-1.35%)
Oct 17, 2007	53.95	54.02	51.99	53.27	4,245,471	-0.07(-0.13%)
Oct 16, 2007	54.27	54.78	53.06	53.34	3,719,355	-1.22(-2.23%)
Oct 15, 2007	56.24	56.48	53.90	54.56	4,988,630	-1.88(-3.33%)
Oct 12, 2007	57.18	57.24	56.23	56.44	3,429,205	-0.80(-1.40%)
Oct 11, 2007	56.63	58.43	56.63	57.24	5,474,589	+0.84(+1.50%)
Oct 10, 2007	57.00	57.30	55.96	56.40	2,837,707	-0.94(-1.64%)
Oct 09, 2007	56.77	57.36	56.13	57.34	3,321,472	+0.61(+1.07%)
Oct 08, 2007	57.35	57.55	56.57	56.73	3,128,841	-1.35(-2.32%)
Oct 05, 2007	57.33	58.56	56.93	58.08	4,070,632	+1.50(+2.66%)
Oct 04, 2007	56.02	57.29	55.98	56.57	4,184,683	+0.60(+1.07%)
Oct 03, 2007	55.29	56.16	54.48	55.97	6,773,562	+0.78(+1.41%)
Oct 02, 2007	54.52	56.33	54.52	55.19	3,527,384	+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.