Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.16	46.31	45.51	45.62	7,366,930	-0.60(-1.31%)
Dec 28, 2007	46.55	46.68	45.87	46.22	10,259,126	-0.19(-0.41%)
Dec 27, 2007	46.58	46.61	46.07	46.42	10,294,898	-0.34(-0.74%)
Dec 26, 2007	46.13	46.99	45.79	46.76	10,385,988	+0.17(+0.36%)
Dec 24, 2007	46.04	46.65	45.87	46.59	5,403,732	+0.38(+0.82%)
Dec 21, 2007	45.70	46.21	45.59	46.21	18,251,314	+1.43(+3.19%)
Dec 20, 2007	45.23	45.35	44.41	44.78	25,448,216	+0.46(+1.05%)
Dec 19, 2007	44.23	44.71	43.82	44.32	22,800,244	+0.15(+0.33%)
Dec 18, 2007	44.23	44.29	42.46	44.17	28,783,978	+1.46(+3.41%)
Dec 17, 2007	44.36	44.36	42.39	42.71	32,977,466	-2.51(-5.55%)
Dec 14, 2007	45.38	46.21	44.79	45.22	22,947,710	-1.36(-2.91%)
Dec 13, 2007	46.83	47.13	45.22	46.58	26,064,580	-1.52(-3.15%)
Dec 12, 2007	48.66	49.18	46.92	48.10	32,795,996	+1.70(+3.66%)
Dec 11, 2007	48.52	49.18	45.73	46.40	31,754,008	-1.82(-3.77%)
Dec 10, 2007	48.20	48.59	47.82	48.22	19,192,962	-0.21(-0.43%)
Dec 07, 2007	48.53	48.65	48.00	48.43	18,717,918	+0.10(+0.20%)
Dec 06, 2007	47.19	48.53	47.12	48.33	20,380,466	+1.19(+2.52%)
Dec 05, 2007	46.59	47.45	46.31	47.15	26,485,540	+1.99(+4.41%)
Dec 04, 2007	44.66	45.48	44.33	45.16	23,637,660	-0.58(-1.26%)
Dec 03, 2007	45.56	45.85	45.07	45.73	22,086,142	-0.03(-0.06%)
Nov 30, 2007	46.47	46.73	45.11	45.76	28,628,018	+0.73(+1.63%)
Nov 29, 2007	45.05	46.09	44.45	45.03	28,941,350	-0.03(-0.06%)
Nov 28, 2007	43.78	45.34	43.53	45.05	32,358,148	+3.05(+7.27%)
Nov 27, 2007	41.19	42.41	40.14	42.00	38,912,860	+1.02(+2.48%)
Nov 26, 2007	43.66	43.93	40.72	40.98	37,814,212	-2.79(-6.38%)
Nov 23, 2007	43.35	44.06	43.35	43.78	17,007,326	+0.45(+1.03%)
Nov 21, 2007	44.77	44.77	42.85	43.33	38,247,632	-2.67(-5.81%)
Nov 20, 2007	46.07	47.13	44.66	46.00	30,280,516	+0.67(+1.47%)
Nov 19, 2007	47.13	47.13	44.99	45.34	23,936,116	-2.23(-4.69%)
Nov 16, 2007	47.74	47.89	46.70	47.57	32,309,650	+1.58(+3.44%)
Nov 15, 2007	46.84	46.87	45.18	45.99	28,809,390	-1.24(-2.63%)
Nov 14, 2007	48.42	48.49	46.68	47.23	36,764,976	+0.55(+1.19%)
Nov 13, 2007	45.06	46.93	45.06	46.68	30,524,874	+3.69(+8.57%)
Nov 12, 2007	46.63	46.65	42.76	42.99	42,954,260	-4.08(-8.66%)
Nov 09, 2007	48.33	48.33	46.30	47.07	36,435,628	-1.63(-3.35%)
Nov 08, 2007	47.48	49.56	46.68	48.70	50,808,636	+2.42(+5.23%)
Nov 07, 2007	47.71	48.00	45.86	46.28	26,307,846	-1.77(-3.68%)
Nov 06, 2007	47.59	48.11	46.98	48.05	19,757,306	+2.01(+4.36%)
Nov 05, 2007	45.84	46.47	45.53	46.04	21,205,824	-0.99(-2.10%)
Nov 02, 2007	47.46	47.65	45.77	47.03	24,625,486	+0.01(+0.02%)
Nov 01, 2007	47.17	47.70	46.60	47.02	27,384,942	-1.37(-2.83%)
Oct 31, 2007	47.89	49.07	47.51	48.39	25,660,702	+1.38(+2.95%)
Oct 30, 2007	47.48	47.81	46.96	47.00	15,536,561	-0.73(-1.53%)
Oct 29, 2007	47.34	48.19	47.27	47.73	21,646,340	+1.06(+2.26%)
Oct 26, 2007	45.74	46.68	45.33	46.68	18,451,158	+1.60(+3.55%)
Oct 25, 2007	44.79	45.08	44.05	45.08	27,518,324	+0.70(+1.58%)
Oct 24, 2007	44.18	44.48	43.01	44.38	28,071,312	-0.08(-0.18%)
Oct 23, 2007	43.91	44.52	43.54	44.45	19,237,654	+1.72(+4.02%)
Oct 22, 2007	41.75	42.97	41.11	42.74	32,923,314	-0.04(-0.09%)
Oct 19, 2007	45.18	45.19	42.72	42.78	38,517,144	-2.38(-5.27%)
Oct 18, 2007	43.67	45.36	43.62	45.16	23,242,800	+0.61(+1.37%)
Oct 17, 2007	44.43	44.57	42.93	44.55	25,822,034	+1.16(+2.67%)
Oct 16, 2007	43.85	43.92	43.06	43.39	25,440,766	-1.16(-2.60%)
Oct 15, 2007	45.22	45.39	43.86	44.55	31,170,416	-0.53(-1.18%)
Oct 12, 2007	43.98	45.08	43.84	45.08	22,122,932	+1.17(+2.66%)
Oct 11, 2007	45.35	45.70	43.09	43.91	36,726,836	+0.14(+0.32%)
Oct 10, 2007	43.76	43.76	43.76	43.76	0	+0.00(+0.00%)
Oct 09, 2007	43.76	43.76	43.76	43.76	0	+0.00(+0.00%)
Oct 08, 2007	43.75	43.81	43.10	43.76	14,018,394	-0.15(-0.33%)
Oct 05, 2007	42.97	44.22	42.74	43.91	24,494,798	+2.00(+4.76%)
Oct 04, 2007	42.00	42.53	40.85	41.92	18,483,786	+0.45(+1.08%)
Oct 03, 2007	43.27	43.37	41.35	41.47	23,836,928	-1.88(-4.33%)
Oct 02, 2007	43.45	43.71	42.56	43.35	25,665,948	-0.38(-0.87%)

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.