Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.76	41.49	40.25	41.18	2,126,186	+0.21(+0.50%)
Dec 28, 2007	40.53	41.04	40.06	40.97	2,153,996	+0.48(+1.18%)
Dec 27, 2007	40.97	41.44	40.27	40.49	2,664,260	-1.11(-2.68%)
Dec 26, 2007	42.44	42.59	41.06	41.61	2,312,870	-1.31(-3.05%)
Dec 24, 2007	40.73	43.01	40.73	42.92	1,883,261	+1.87(+4.56%)
Dec 21, 2007	41.28	41.48	40.29	41.05	4,317,604	+0.33(+0.80%)
Dec 20, 2007	41.61	41.78	40.17	40.72	3,541,929	-0.51(-1.23%)
Dec 19, 2007	42.05	42.08	40.58	41.22	4,849,548	-0.98(-2.33%)
Dec 18, 2007	41.42	42.62	40.39	42.21	6,142,801	+1.06(+2.57%)
Dec 17, 2007	40.25	42.24	39.74	41.15	5,945,512	+1.35(+3.39%)
Dec 14, 2007	40.44	40.44	39.61	39.80	5,073,182	-1.00(-2.45%)
Dec 13, 2007	41.56	41.85	40.08	40.80	4,650,296	-0.72(-1.74%)
Dec 12, 2007	43.76	44.23	40.83	41.52	7,751,283	-1.28(-3.00%)
Dec 11, 2007	44.84	45.66	42.41	42.81	6,358,853	-2.00(-4.47%)
Dec 10, 2007	44.93	45.22	44.00	44.81	3,239,203	-0.05(-0.10%)
Dec 07, 2007	42.94	45.14	42.90	44.86	7,436,959	+2.88(+6.87%)
Dec 06, 2007	41.13	41.98	39.88	41.97	8,642,554	-0.95(-2.20%)
Dec 05, 2007	42.66	43.52	41.87	42.92	6,738,414	+1.04(+2.48%)
Dec 04, 2007	40.76	42.07	40.67	41.88	5,283,648	+0.96(+2.36%)
Dec 03, 2007	41.19	41.86	40.57	40.91	4,945,175	-0.38(-0.93%)
Nov 30, 2007	42.45	43.87	41.04	41.30	6,938,257	-0.38(-0.92%)
Nov 29, 2007	40.48	41.98	39.98	41.68	7,611,898	+0.94(+2.30%)
Nov 28, 2007	38.72	41.06	38.42	40.75	7,605,966	+2.66(+6.98%)
Nov 27, 2007	38.56	38.99	37.50	38.09	6,812,991	-0.22(-0.56%)
Nov 26, 2007	39.65	39.97	37.81	38.30	9,012,748	-0.36(-0.92%)
Nov 23, 2007	38.10	39.02	37.77	38.66	3,348,706	+1.15(+3.07%)
Nov 21, 2007	38.38	38.47	37.42	37.51	8,626,752	-1.36(-3.49%)
Nov 20, 2007	38.13	39.74	37.47	38.86	10,592,954	+0.22(+0.58%)
Nov 19, 2007	40.09	40.42	38.52	38.64	7,894,832	-1.79(-4.42%)
Nov 16, 2007	41.61	42.17	39.74	40.43	12,353,061	-1.07(-2.57%)
Nov 15, 2007	42.12	43.01	40.68	41.49	12,428,796	-2.32(-5.30%)
Nov 14, 2007	45.68	46.58	43.71	43.82	6,773,808	-1.20(-2.66%)
Nov 13, 2007	44.09	45.26	43.83	45.01	5,483,628	+1.67(+3.84%)
Nov 12, 2007	43.70	45.21	43.13	43.35	7,715,894	-0.54(-1.24%)
Nov 09, 2007	45.87	45.87	43.71	43.89	9,466,760	-3.16(-6.72%)
Nov 08, 2007	48.51	48.91	44.15	47.05	13,367,506	-0.81(-1.70%)
Nov 07, 2007	48.21	49.19	47.44	47.87	7,012,547	-0.69(-1.43%)
Nov 06, 2007	48.99	49.25	47.57	48.56	6,779,906	+0.01(+0.02%)
Nov 05, 2007	49.14	49.64	47.69	48.55	6,215,151	-1.33(-2.66%)
Nov 02, 2007	51.00	51.24	49.44	49.88	8,249,829	-0.58(-1.15%)
Nov 01, 2007	52.36	52.86	50.13	50.46	4,969,373	-2.18(-4.14%)
Oct 31, 2007	53.73	53.74	52.04	52.64	4,864,410	-0.58(-1.09%)
Oct 30, 2007	52.82	53.73	52.27	53.22	2,999,539	+0.37(+0.71%)
Oct 29, 2007	52.78	53.81	52.56	52.85	3,090,347	+0.42(+0.80%)
Oct 26, 2007	52.35	52.69	51.61	52.43	2,789,827	+0.64(+1.23%)
Oct 25, 2007	51.00	52.99	50.64	51.79	5,716,721	+0.57(+1.11%)
Oct 24, 2007	51.30	52.16	50.05	51.22	6,695,094	-0.59(-1.14%)
Oct 23, 2007	52.66	52.89	51.06	51.81	5,210,120	-0.59(-1.13%)
Oct 22, 2007	51.11	53.02	51.01	52.40	6,018,843	+0.59(+1.14%)
Oct 19, 2007	53.31	53.82	51.48	51.81	7,908,312	-1.46(-2.74%)
Oct 18, 2007	55.23	55.37	53.09	53.27	7,865,552	-2.15(-3.88%)
Oct 17, 2007	56.52	57.45	54.89	55.42	5,368,553	-0.92(-1.63%)
Oct 16, 2007	57.01	57.01	54.99	56.34	7,659,899	-1.10(-1.92%)
Oct 15, 2007	58.27	58.48	56.72	57.45	5,062,798	-0.86(-1.48%)
Oct 12, 2007	59.54	59.67	57.91	58.31	6,306,864	-0.92(-1.55%)
Oct 11, 2007	60.46	64.10	58.86	59.22	21,016,328	-4.43(-6.96%)
Oct 10, 2007	62.73	64.35	62.43	63.65	3,423,344	+0.92(+1.46%)
Oct 09, 2007	63.15	63.40	61.31	62.73	3,713,993	-0.56(-0.89%)
Oct 08, 2007	64.17	64.25	62.71	63.30	1,942,110	-1.02(-1.59%)
Oct 05, 2007	62.71	64.82	61.74	64.32	3,920,223	+2.24(+3.60%)
Oct 04, 2007	63.42	63.59	61.71	62.08	3,685,454	-1.52(-2.38%)
Oct 03, 2007	61.20	64.20	61.16	63.59	5,249,007	+1.92(+3.11%)
Oct 02, 2007	60.05	61.85	59.99	61.68	3,226,238	+1.74(+2.90%)

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.