Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.31	47.31	46.11	46.48	254,314	-0.83(-1.75%)
Dec 28, 2007	47.02	47.45	46.69	47.31	200,570	+0.43(+0.92%)
Dec 27, 2007	47.01	47.61	46.17	46.88	227,400	-0.34(-0.72%)
Dec 26, 2007	47.10	47.56	46.73	47.22	336,500	-0.03(-0.06%)
Dec 24, 2007	46.78	47.67	46.78	47.25	178,725	+0.27(+0.57%)
Dec 21, 2007	46.99	47.75	46.60	46.98	698,910	+0.46(+0.99%)
Dec 20, 2007	48.17	48.27	46.09	46.52	741,000	-1.48(-3.08%)
Dec 19, 2007	47.65	48.56	47.41	48.00	312,200	+0.20(+0.42%)
Dec 18, 2007	48.33	48.33	47.26	47.80	321,810	+0.03(+0.06%)
Dec 17, 2007	49.27	49.27	47.62	47.77	295,538	-1.19(-2.43%)
Dec 14, 2007	49.77	49.77	48.96	48.96	250,200	-0.63(-1.27%)
Dec 13, 2007	49.70	50.49	49.10	49.59	260,010	-0.34(-0.68%)
Dec 12, 2007	49.80	50.50	49.24	49.93	418,152	+0.72(+1.46%)
Dec 11, 2007	50.29	50.43	48.94	49.21	334,000	-0.48(-0.97%)
Dec 10, 2007	50.27	50.72	49.49	49.69	361,800	-0.16(-0.32%)
Dec 07, 2007	49.96	50.52	49.48	49.85	335,000	+0.34(+0.69%)
Dec 06, 2007	48.94	49.64	48.64	49.51	441,800	+0.53(+1.08%)
Dec 05, 2007	49.33	49.33	48.10	48.98	703,850	+0.36(+0.74%)
Dec 04, 2007	46.48	48.80	46.45	48.62	740,025	+1.62(+3.45%)
Dec 03, 2007	48.15	48.15	46.88	47.00	575,020	-1.07(-2.23%)
Nov 30, 2007	47.31	48.19	47.20	48.07	334,600	+1.17(+2.49%)
Nov 29, 2007	45.75	47.00	45.75	46.90	387,918	+0.90(+1.96%)
Nov 28, 2007	45.24	46.25	44.97	46.00	594,512	+1.18(+2.63%)
Nov 27, 2007	44.28	45.00	44.04	44.82	377,800	+0.58(+1.31%)
Nov 26, 2007	43.48	44.43	43.32	44.24	470,800	+0.97(+2.24%)
Nov 23, 2007	42.60	43.38	42.60	43.27	112,500	+0.85(+2.00%)
Nov 21, 2007	42.88	43.14	42.00	42.42	264,200	-0.85(-1.96%)
Nov 20, 2007	43.22	43.47	42.70	43.27	327,700	+0.15(+0.35%)
Nov 19, 2007	43.31	44.07	42.83	43.12	623,000	-0.53(-1.21%)
Nov 16, 2007	42.92	43.65	42.87	43.65	379,750	+0.47(+1.09%)
Nov 15, 2007	42.20	43.18	42.19	43.18	440,200	+0.62(+1.46%)
Nov 14, 2007	42.70	43.34	42.42	42.56	386,900	-0.13(-0.30%)
Nov 13, 2007	42.51	42.94	42.38	42.69	374,500	+0.50(+1.19%)
Nov 12, 2007	44.00	44.55	42.10	42.19	410,718	-1.81(-4.11%)
Nov 09, 2007	45.01	45.33	44.00	44.00	314,100	-1.50(-3.30%)
Nov 08, 2007	45.02	45.50	44.50	45.50	492,600	+0.49(+1.09%)
Nov 07, 2007	45.14	45.15	44.79	45.01	277,100	-0.19(-0.42%)
Nov 06, 2007	45.77	45.77	44.85	45.20	372,265	-0.41(-0.90%)
Nov 05, 2007	44.90	45.79	44.88	45.61	431,800	+0.17(+0.37%)
Nov 02, 2007	45.74	46.04	45.15	45.44	172,200	-0.27(-0.59%)
Nov 01, 2007	45.48	46.04	45.00	45.71	472,600	+0.03(+0.07%)
Oct 31, 2007	45.80	45.93	45.11	45.68	269,500	+0.31(+0.68%)
Oct 30, 2007	45.45	45.82	45.13	45.37	164,300	-0.53(-1.15%)
Oct 29, 2007	45.50	46.10	45.40	45.90	564,100	-0.19(-0.41%)
Oct 26, 2007	45.95	46.32	45.75	46.09	267,600	+0.30(+0.66%)
Oct 25, 2007	46.85	47.29	45.15	45.79	759,300	+1.04(+2.32%)
Oct 24, 2007	44.74	44.89	43.89	44.75	217,400	+0.05(+0.11%)
Oct 23, 2007	44.97	45.13	44.34	44.70	281,800	-0.01(-0.02%)
Oct 22, 2007	44.73	44.90	44.00	44.71	259,700	-0.13(-0.29%)
Oct 19, 2007	45.47	45.58	44.84	44.84	171,800	-0.62(-1.36%)
Oct 18, 2007	45.38	45.96	44.68	45.46	181,300	-0.03(-0.07%)
Oct 17, 2007	45.39	45.95	45.03	45.49	234,400	+0.36(+0.80%)
Oct 16, 2007	46.62	47.12	45.08	45.13	318,300	-1.49(-3.20%)
Oct 15, 2007	45.80	46.82	45.73	46.62	255,600	+1.02(+2.24%)
Oct 12, 2007	45.13	46.40	44.96	45.60	190,500	+0.30(+0.66%)
Oct 11, 2007	46.24	46.84	44.87	45.30	242,900	-0.95(-2.05%)
Oct 10, 2007	46.43	46.60	45.64	46.25	255,300	-0.17(-0.37%)
Oct 09, 2007	46.18	46.68	45.98	46.42	272,500	+0.34(+0.74%)
Oct 08, 2007	45.63	46.76	45.41	46.08	203,400	+0.63(+1.39%)
Oct 05, 2007	44.84	45.71	44.65	45.45	233,200	+0.75(+1.68%)
Oct 04, 2007	45.08	45.22	44.46	44.70	228,200	-0.44(-0.97%)
Oct 03, 2007	45.62	46.21	45.00	45.14	408,800	-0.33(-0.73%)
Oct 02, 2007	44.90	45.59	44.73	45.47	197,300	+0.41(+0.91%)

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.