Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.06	50.52	49.68	50.43	131,638	-0.04(-0.09%)
Dec 28, 2007	50.82	50.97	49.98	50.47	163,455	-0.04(-0.07%)
Dec 27, 2007	50.25	50.95	50.06	50.51	288,727	-0.24(-0.47%)
Dec 26, 2007	50.78	51.20	50.39	50.75	194,992	-0.17(-0.33%)
Dec 24, 2007	50.06	51.07	50.06	50.91	202,546	+0.17(+0.33%)
Dec 21, 2007	51.23	52.39	50.24	50.75	417,813	-0.57(-1.10%)
Dec 20, 2007	48.43	51.45	47.89	51.31	464,180	+2.99(+6.19%)
Dec 19, 2007	49.59	49.59	47.78	48.32	249,679	-1.10(-2.23%)
Dec 18, 2007	50.63	51.17	47.54	49.43	535,352	-0.69(-1.38%)
Dec 17, 2007	52.79	52.79	50.05	50.12	658,144	-3.64(-6.76%)
Dec 14, 2007	55.62	55.62	52.33	53.75	1,154,824	-3.41(-5.97%)
Dec 13, 2007	62.20	64.65	55.96	57.16	500,612	-4.35(-7.07%)
Dec 12, 2007	64.01	64.01	60.36	61.51	193,135	-0.34(-0.55%)
Dec 11, 2007	63.87	64.27	61.55	61.85	142,764	-2.11(-3.30%)
Dec 10, 2007	63.98	64.55	62.47	63.96	130,111	+0.25(+0.40%)
Dec 07, 2007	63.56	63.98	62.81	63.71	76,814	+0.13(+0.21%)
Dec 06, 2007	61.89	63.68	61.29	63.58	137,144	+1.31(+2.11%)
Dec 05, 2007	61.53	62.40	60.35	62.26	97,566	+1.59(+2.62%)
Dec 04, 2007	60.09	62.04	60.07	60.67	188,029	-0.95(-1.54%)
Dec 03, 2007	61.43	62.04	60.67	61.62	151,890	+0.30(+0.50%)
Nov 30, 2007	60.48	63.11	60.17	61.32	402,400	+1.81(+3.05%)
Nov 29, 2007	58.77	59.74	58.13	59.50	193,047	+0.85(+1.45%)
Nov 28, 2007	58.01	58.87	57.57	58.66	297,528	+0.94(+1.62%)
Nov 27, 2007	57.39	58.02	56.58	57.72	137,964	+0.38(+0.67%)
Nov 26, 2007	57.83	58.23	56.55	57.34	139,731	-0.54(-0.93%)
Nov 23, 2007	57.49	58.05	56.96	57.87	37,673	+1.02(+1.80%)
Nov 21, 2007	57.56	58.05	56.49	56.85	98,980	-1.10(-1.89%)
Nov 20, 2007	56.86	58.68	56.60	57.94	173,753	+0.63(+1.10%)
Nov 19, 2007	58.77	58.77	56.49	57.31	208,234	-1.62(-2.75%)
Nov 16, 2007	58.87	59.56	58.33	58.93	160,474	+0.04(+0.07%)
Nov 15, 2007	58.61	59.27	58.12	58.89	123,924	-0.12(-0.21%)
Nov 14, 2007	59.47	59.73	58.41	59.01	148,124	-0.01(-0.02%)
Nov 13, 2007	57.47	59.21	57.47	59.03	151,559	+1.88(+3.29%)
Nov 12, 2007	57.11	57.63	56.44	57.15	148,848	-0.30(-0.52%)
Nov 09, 2007	57.92	58.41	55.97	57.44	143,852	-1.52(-2.57%)
Nov 08, 2007	59.50	60.03	56.70	58.96	153,834	-0.25(-0.43%)
Nov 07, 2007	61.26	61.43	58.81	59.21	139,435	-2.79(-4.49%)
Nov 06, 2007	60.38	62.11	60.38	62.00	153,578	+1.71(+2.83%)
Nov 05, 2007	60.27	60.80	59.03	60.30	85,188	-0.74(-1.21%)
Nov 02, 2007	62.12	62.18	60.41	61.04	48,285	-0.03(-0.05%)
Nov 01, 2007	62.23	63.02	60.91	61.06	95,836	-2.44(-3.84%)
Oct 31, 2007	62.89	63.78	61.60	63.50	235,139	+0.99(+1.58%)
Oct 30, 2007	63.27	63.58	61.69	62.52	166,646	-0.88(-1.38%)
Oct 29, 2007	63.13	63.83	62.76	63.39	55,710	+0.64(+1.02%)
Oct 26, 2007	61.79	62.76	61.34	62.76	161,657	+1.69(+2.77%)
Oct 25, 2007	61.38	61.67	59.93	61.06	115,184	-0.28(-0.45%)
Oct 24, 2007	61.13	61.68	60.01	61.34	163,484	-0.23(-0.37%)
Oct 23, 2007	60.17	61.87	58.78	61.57	137,126	+1.98(+3.32%)
Oct 22, 2007	58.70	60.52	57.15	59.58	154,221	+0.12(+0.21%)
Oct 19, 2007	61.54	61.54	59.16	59.46	157,591	-2.13(-3.46%)
Oct 18, 2007	59.74	61.95	59.62	61.59	133,631	+1.37(+2.28%)
Oct 17, 2007	61.36	61.36	58.77	60.22	147,938	-0.43(-0.71%)
Oct 16, 2007	61.43	61.87	60.04	60.65	102,720	-1.07(-1.73%)
Oct 15, 2007	62.04	63.28	61.38	61.72	236,967	-0.01(-0.02%)
Oct 12, 2007	63.13	63.13	60.75	61.73	251,514	-2.13(-3.34%)
Oct 11, 2007	65.08	65.29	63.13	63.87	134,666	-0.17(-0.26%)
Oct 10, 2007	64.21	64.43	63.33	64.03	235,820	-0.18(-0.28%)
Oct 09, 2007	63.60	64.86	63.44	64.21	136,368	+0.91(+1.44%)
Oct 08, 2007	62.97	63.31	62.31	63.30	53,481	+0.36(+0.56%)
Oct 05, 2007	63.32	63.77	61.95	62.94	165,644	+0.54(+0.87%)
Oct 04, 2007	63.49	63.49	62.15	62.40	220,460	-0.99(-1.56%)
Oct 03, 2007	63.79	64.63	63.13	63.39	161,479	-1.02(-1.59%)
Oct 02, 2007	64.58	64.93	63.46	64.41	117,595	+0.10(+0.16%)

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.