Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	57.77	58.76	57.35	57.95	932,124	-0.01(-0.01%)
Dec 28, 2007	58.41	58.77	57.62	57.96	1,074,878	-0.38(-0.65%)
Dec 27, 2007	59.70	59.70	58.30	58.33	1,652,248	-1.48(-2.47%)
Dec 26, 2007	60.45	60.45	59.12	59.81	1,086,181	-0.95(-1.56%)
Dec 24, 2007	60.06	60.85	59.62	60.76	798,367	+0.70(+1.16%)
Dec 21, 2007	60.04	60.59	59.76	60.06	2,353,387	+0.47(+0.79%)
Dec 20, 2007	59.91	59.91	58.70	59.59	1,383,659	+0.28(+0.48%)
Dec 19, 2007	59.71	60.01	58.83	59.31	1,306,568	-0.11(-0.18%)
Dec 18, 2007	59.42	59.92	58.87	59.42	2,008,861	+0.54(+0.92%)
Dec 17, 2007	58.80	59.88	58.51	58.88	1,453,936	-0.30(-0.50%)
Dec 14, 2007	58.75	59.94	58.55	59.17	1,976,883	-0.44(-0.74%)
Dec 13, 2007	58.65	59.78	58.54	59.62	2,190,868	+0.56(+0.94%)
Dec 12, 2007	60.12	61.00	58.06	59.06	1,699,144	+0.57(+0.97%)
Dec 11, 2007	61.26	61.26	58.22	58.49	2,676,539	-2.55(-4.18%)
Dec 10, 2007	60.15	61.17	59.65	61.04	1,653,195	+1.18(+1.97%)
Dec 07, 2007	59.64	60.56	59.41	59.86	1,426,132	+0.45(+0.76%)
Dec 06, 2007	59.08	59.80	58.13	59.41	2,083,877	+0.72(+1.23%)
Dec 05, 2007	59.35	59.92	58.46	58.69	2,345,119	-0.24(-0.41%)
Dec 04, 2007	58.09	59.70	57.79	58.93	1,931,198	+0.38(+0.64%)
Dec 03, 2007	59.14	59.78	58.43	58.55	2,120,555	-0.90(-1.51%)
Nov 30, 2007	58.53	59.88	58.49	59.45	2,241,622	+1.49(+2.58%)
Nov 29, 2007	58.29	58.29	57.08	57.96	2,040,894	-0.41(-0.70%)
Nov 28, 2007	55.69	58.90	53.85	58.36	3,162,590	+2.84(+5.12%)
Nov 27, 2007	55.16	56.38	55.16	55.52	2,253,706	+0.41(+0.74%)
Nov 26, 2007	55.83	56.38	54.82	55.12	3,766,018	-0.64(-1.16%)
Nov 23, 2007	54.65	56.56	54.03	55.76	2,377,523	+1.58(+2.92%)
Nov 21, 2007	53.08	55.06	52.78	54.18	5,970,633	+1.43(+2.72%)
Nov 20, 2007	52.54	54.35	52.18	52.75	5,007,486	+0.31(+0.59%)
Nov 19, 2007	54.10	54.26	52.43	52.43	3,476,770	-1.92(-3.53%)
Nov 16, 2007	55.29	55.50	53.98	54.35	3,384,237	-0.64(-1.17%)
Nov 15, 2007	55.39	55.74	54.38	55.00	2,877,468	-0.87(-1.56%)
Nov 14, 2007	57.57	57.96	55.67	55.87	2,408,677	-1.47(-2.57%)
Nov 13, 2007	55.79	57.73	55.79	57.34	3,330,980	+2.12(+3.85%)
Nov 12, 2007	53.85	56.00	53.85	55.22	4,519,786	+1.22(+2.25%)
Nov 09, 2007	53.04	54.66	53.01	54.00	4,382,167	+0.01(+0.03%)
Nov 08, 2007	54.88	54.88	52.20	53.98	6,082,572	+1.36(+2.59%)
Nov 07, 2007	53.30	53.67	51.80	52.62	3,567,478	-0.82(-1.53%)
Nov 06, 2007	51.69	53.62	51.69	53.44	5,238,905	+1.96(+3.80%)
Nov 05, 2007	53.11	53.35	51.19	51.48	4,951,031	-2.36(-4.39%)
Nov 02, 2007	53.98	54.53	53.26	53.85	3,801,250	+0.21(+0.39%)
Nov 01, 2007	56.30	56.30	53.63	53.64	3,496,129	-3.75(-6.54%)
Oct 31, 2007	58.14	58.14	56.77	57.39	1,953,824	-0.25(-0.43%)
Oct 30, 2007	57.30	57.97	57.19	57.64	1,106,426	-0.04(-0.06%)
Oct 29, 2007	57.46	58.03	57.21	57.67	1,152,174	+0.36(+0.63%)
Oct 26, 2007	56.95	57.43	56.36	57.31	1,526,710	+0.83(+1.46%)
Oct 25, 2007	55.96	57.14	55.38	56.48	2,326,428	+0.72(+1.30%)
Oct 24, 2007	55.65	56.48	54.56	55.76	2,412,265	-0.17(-0.30%)
Oct 23, 2007	56.51	56.51	54.93	55.93	2,071,816	-0.58(-1.03%)
Oct 22, 2007	55.07	56.90	54.49	56.51	3,226,888	+1.12(+2.03%)
Oct 19, 2007	57.12	57.39	55.12	55.38	2,881,746	-2.00(-3.49%)
Oct 18, 2007	57.63	57.67	56.83	57.38	1,719,222	-0.41(-0.70%)
Oct 17, 2007	58.98	59.18	57.00	57.79	1,882,064	-0.40(-0.69%)
Oct 16, 2007	58.85	59.48	57.57	58.19	2,148,682	-0.70(-1.18%)
Oct 15, 2007	59.77	60.01	58.52	58.88	2,388,805	-1.10(-1.84%)
Oct 12, 2007	60.83	60.83	59.65	59.98	1,732,332	-0.49(-0.80%)
Oct 11, 2007	60.84	61.94	60.09	60.47	3,242,689	-0.77(-1.25%)
Oct 10, 2007	60.48	61.56	59.88	61.24	2,226,239	+0.94(+1.56%)
Oct 09, 2007	60.97	61.02	59.35	60.30	2,231,573	-0.12(-0.19%)
Oct 08, 2007	61.18	61.18	59.61	60.41	1,704,870	-0.62(-1.02%)
Oct 05, 2007	60.80	62.15	59.99	61.04	2,944,951	+1.04(+1.73%)
Oct 04, 2007	61.64	61.64	59.83	60.00	2,353,891	-1.15(-1.88%)
Oct 03, 2007	60.42	61.77	60.35	61.15	2,863,418	+0.05(+0.08%)
Oct 02, 2007	59.63	61.11	59.58	61.10	3,626,678	+1.50(+2.52%)

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.