Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.06	46.48	45.48	46.03	800,017	-0.09(-0.20%)
Dec 28, 2007	46.50	46.70	45.67	46.12	713,642	-0.05(-0.11%)
Dec 27, 2007	45.91	46.45	45.52	46.17	807,761	-0.12(-0.26%)
Dec 26, 2007	46.01	46.85	46.01	46.29	1,070,092	-0.19(-0.41%)
Dec 24, 2007	46.99	47.20	46.17	46.48	621,400	+0.17(+0.37%)
Dec 21, 2007	45.58	46.31	45.12	46.31	1,825,783	+1.17(+2.59%)
Dec 20, 2007	46.23	46.30	44.50	45.14	2,203,474	-0.80(-1.74%)
Dec 19, 2007	47.15	47.15	45.30	45.94	3,362,282	-0.93(-1.98%)
Dec 18, 2007	45.77	47.21	44.67	46.87	2,565,492	+1.52(+3.35%)
Dec 17, 2007	44.65	46.28	44.63	45.35	2,465,693	+0.42(+0.93%)
Dec 14, 2007	45.03	45.76	44.56	44.93	1,841,501	-0.89(-1.94%)
Dec 13, 2007	45.43	45.82	44.11	45.82	2,719,713	-0.11(-0.24%)
Dec 12, 2007	46.50	47.00	45.20	45.93	2,634,411	+0.16(+0.35%)
Dec 11, 2007	46.49	47.20	45.62	45.77	2,789,036	-0.52(-1.12%)
Dec 10, 2007	47.53	47.71	45.75	46.29	2,149,309	-1.01(-2.14%)
Dec 07, 2007	47.65	48.07	47.09	47.30	1,435,567	-0.36(-0.76%)
Dec 06, 2007	47.23	47.76	46.25	47.66	2,418,342	-0.03(-0.06%)
Dec 05, 2007	48.00	48.40	47.04	47.69	2,287,625	+0.04(+0.08%)
Dec 04, 2007	46.18	47.94	45.44	47.65	2,895,009	+0.04(+0.08%)
Dec 03, 2007	47.00	48.68	46.40	47.61	3,586,894	+1.18(+2.54%)
Nov 30, 2007	50.21	51.12	46.05	46.43	6,848,575	-2.32(-4.76%)
Nov 29, 2007	50.31	50.31	47.37	48.75	3,991,288	-1.48(-2.95%)
Nov 28, 2007	48.37	51.13	48.37	50.23	3,722,497	+2.32(+4.84%)
Nov 27, 2007	47.07	48.22	46.33	47.91	3,522,755	+1.68(+3.63%)
Nov 26, 2007	48.33	48.54	46.20	46.23	1,752,480	-1.76(-3.67%)
Nov 23, 2007	46.56	48.36	46.41	47.99	959,154	+1.64(+3.54%)
Nov 21, 2007	45.95	46.85	45.09	46.35	2,572,529	+0.11(+0.24%)
Nov 20, 2007	44.78	47.48	44.66	46.24	3,939,127	+1.60(+3.58%)
Nov 19, 2007	46.73	46.96	44.64	44.64	2,913,926	-2.48(-5.26%)
Nov 16, 2007	48.09	48.25	46.50	47.12	1,971,206	-0.22(-0.46%)
Nov 15, 2007	47.19	48.97	46.80	47.34	2,801,490	-0.13(-0.27%)
Nov 14, 2007	49.17	49.17	45.88	47.47	3,329,185	-1.31(-2.69%)
Nov 13, 2007	46.13	48.96	46.10	48.78	3,279,407	+3.42(+7.54%)
Nov 12, 2007	44.00	47.09	44.00	45.36	4,591,154	+1.44(+3.28%)
Nov 09, 2007	46.21	46.21	43.79	43.92	5,309,601	-2.81(-6.01%)
Nov 08, 2007	48.16	48.82	45.22	46.73	5,422,123	-0.99(-2.07%)
Nov 07, 2007	49.00	49.49	47.72	47.72	2,045,630	-1.90(-3.83%)
Nov 06, 2007	49.47	49.90	47.85	49.62	2,773,340	+0.19(+0.38%)
Nov 05, 2007	48.90	50.09	48.49	49.43	2,565,420	-0.27(-0.54%)
Nov 02, 2007	51.46	51.72	49.21	49.70	2,913,100	-1.63(-3.18%)
Nov 01, 2007	53.66	53.66	51.18	51.33	2,353,100	-2.85(-5.26%)
Oct 31, 2007	52.66	54.27	52.47	54.18	2,061,400	+1.55(+2.95%)
Oct 30, 2007	53.40	53.62	52.63	52.63	1,427,800	-1.02(-1.90%)
Oct 29, 2007	54.20	54.96	53.58	53.65	993,200	-0.70(-1.29%)
Oct 26, 2007	53.62	54.50	53.23	54.35	1,701,600	+0.97(+1.82%)
Oct 25, 2007	52.77	53.72	52.47	53.38	2,598,800	+0.61(+1.16%)
Oct 24, 2007	53.44	53.83	50.53	52.77	3,429,100	-0.83(-1.55%)
Oct 23, 2007	55.47	55.52	52.04	53.60	4,887,300	-2.19(-3.93%)
Oct 22, 2007	54.47	56.00	54.32	55.79	1,742,300	+0.44(+0.79%)
Oct 19, 2007	56.47	56.72	54.84	55.35	2,726,600	-1.48(-2.60%)
Oct 18, 2007	54.81	57.32	54.13	56.83	4,729,300	+2.02(+3.69%)
Oct 17, 2007	55.02	55.48	54.08	54.81	2,659,400	+0.46(+0.85%)
Oct 16, 2007	54.21	54.47	53.50	54.35	1,843,800	-0.59(-1.07%)
Oct 15, 2007	54.34	55.30	54.12	54.94	2,119,400	+0.70(+1.29%)
Oct 12, 2007	54.94	55.12	53.78	54.24	1,461,100	-0.92(-1.67%)
Oct 11, 2007	56.39	57.34	54.62	55.16	2,222,000	-1.08(-1.92%)
Oct 10, 2007	56.00	56.41	55.55	56.24	1,628,100	+0.24(+0.43%)
Oct 09, 2007	56.50	56.74	55.04	56.00	1,500,900	-0.48(-0.85%)
Oct 08, 2007	56.09	56.70	55.73	56.48	2,257,900	+0.38(+0.68%)
Oct 05, 2007	55.13	56.46	55.13	56.10	1,744,200	+1.33(+2.43%)
Oct 04, 2007	55.43	55.50	54.18	54.77	1,146,600	-0.33(-0.60%)
Oct 03, 2007	54.20	55.32	54.20	55.10	1,731,900	+0.58(+1.06%)
Oct 02, 2007	54.60	54.70	53.65	54.52	1,201,300	+0.12(+0.22%)

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.