Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	45.03	46.55	44.97	46.24	1,272,550	+0.72(+1.58%)
Dec 28, 2007	45.66	46.16	45.04	45.52	1,032,162	+0.08(+0.18%)
Dec 27, 2007	46.15	46.61	45.40	45.44	1,444,440	-1.10(-2.36%)
Dec 26, 2007	45.28	46.75	45.06	46.54	1,429,716	+1.10(+2.42%)
Dec 24, 2007	45.20	45.99	45.04	45.44	736,502	+0.36(+0.80%)
Dec 21, 2007	45.35	45.50	44.03	45.08	2,819,233	+0.90(+2.04%)
Dec 20, 2007	43.55	44.24	43.12	44.18	2,682,843	+0.65(+1.49%)
Dec 19, 2007	43.81	44.31	43.12	43.53	1,876,325	-0.58(-1.31%)
Dec 18, 2007	45.84	45.84	42.93	44.11	2,624,928	-0.79(-1.76%)
Dec 17, 2007	47.14	47.47	44.67	44.90	2,667,775	-3.23(-6.71%)
Dec 14, 2007	46.71	48.50	46.50	48.13	2,311,900	+0.61(+1.28%)
Dec 13, 2007	46.29	47.65	45.61	47.52	2,147,625	+1.01(+2.17%)
Dec 12, 2007	47.52	47.90	45.85	46.51	2,006,011	+0.37(+0.80%)
Dec 11, 2007	47.99	48.50	45.85	46.14	1,704,016	-1.61(-3.37%)
Dec 10, 2007	48.43	48.99	47.56	47.75	1,295,110	-0.22(-0.46%)
Dec 07, 2007	48.00	48.74	46.81	47.97	5,060,829	+0.48(+1.01%)
Dec 06, 2007	46.75	47.49	46.14	47.49	1,776,225	+1.09(+2.35%)
Dec 05, 2007	45.06	47.11	45.06	46.40	1,773,000	+1.25(+2.77%)
Dec 04, 2007	43.87	45.44	43.71	45.15	1,787,320	+0.38(+0.85%)
Dec 03, 2007	44.27	45.14	43.69	44.77	2,012,027	+0.20(+0.45%)
Nov 30, 2007	45.07	45.07	43.71	44.57	3,409,678	+0.77(+1.76%)
Nov 29, 2007	44.12	44.75	42.90	43.80	1,648,326	-0.21(-0.48%)
Nov 28, 2007	40.69	44.01	40.69	44.01	3,197,112	+3.32(+8.16%)
Nov 27, 2007	41.65	41.70	40.05	40.69	2,662,056	-0.38(-0.93%)
Nov 26, 2007	42.75	43.49	40.80	41.07	1,635,720	-1.60(-3.75%)
Nov 23, 2007	41.60	42.78	41.40	42.67	771,182	+1.09(+2.62%)
Nov 21, 2007	40.25	42.23	39.10	41.58	3,433,672	+1.21(+3.00%)
Nov 20, 2007	40.10	41.75	39.36	40.37	3,538,950	+0.20(+0.50%)
Nov 19, 2007	42.26	43.00	40.13	40.17	3,266,755	-2.78(-6.47%)
Nov 16, 2007	42.74	43.17	41.55	42.95	2,819,100	+0.64(+1.51%)
Nov 15, 2007	44.86	44.86	42.03	42.31	3,820,418	-2.43(-5.43%)
Nov 14, 2007	43.95	45.47	43.28	44.74	3,116,851	+2.14(+5.02%)
Nov 13, 2007	41.72	42.85	40.54	42.60	3,944,796	+0.98(+2.35%)
Nov 12, 2007	44.35	44.35	39.80	41.62	5,032,713	-2.59(-5.86%)
Nov 09, 2007	45.20	46.00	44.00	44.21	3,489,877	-1.89(-4.10%)
Nov 08, 2007	46.59	47.91	44.36	46.10	3,118,511	-0.31(-0.67%)
Nov 07, 2007	47.01	47.48	45.42	46.41	2,585,268	-1.31(-2.75%)
Nov 06, 2007	47.00	48.14	47.00	47.72	2,246,898	+0.64(+1.36%)
Nov 05, 2007	46.75	47.58	46.41	47.08	1,901,133	-0.80(-1.67%)
Nov 02, 2007	48.46	48.99	47.17	47.88	2,281,600	-0.40(-0.83%)
Nov 01, 2007	49.49	49.65	47.15	48.28	2,323,865	-1.85(-3.69%)
Oct 31, 2007	50.04	50.58	49.16	50.13	2,406,400	+0.31(+0.62%)
Oct 30, 2007	51.50	51.68	49.49	49.82	2,760,200	-2.68(-5.10%)
Oct 29, 2007	53.21	53.97	52.43	52.50	2,123,200	-0.71(-1.33%)
Oct 26, 2007	52.25	53.24	52.00	53.21	2,286,100	+1.65(+3.20%)
Oct 25, 2007	50.87	52.03	50.05	51.56	2,575,100	+1.86(+3.74%)
Oct 24, 2007	49.81	50.48	48.36	49.70	2,404,800	-0.47(-0.94%)
Oct 23, 2007	49.50	51.66	48.80	50.17	3,817,011	+0.09(+0.18%)
Oct 22, 2007	49.00	50.18	47.70	50.08	3,577,400	-0.10(-0.20%)
Oct 19, 2007	51.50	52.32	49.90	50.18	3,207,000	-1.46(-2.83%)
Oct 18, 2007	51.10	51.65	50.01	51.64	2,749,100	+0.21(+0.41%)
Oct 17, 2007	51.32	51.92	50.16	51.43	2,632,700	+1.14(+2.27%)
Oct 16, 2007	48.40	51.29	48.01	50.29	3,915,400	+1.65(+3.39%)
Oct 15, 2007	49.52	51.19	48.11	48.64	2,647,000	-0.90(-1.82%)
Oct 12, 2007	48.24	50.00	47.63	49.54	1,978,398	+0.78(+1.60%)
Oct 11, 2007	49.90	51.04	47.77	48.76	3,781,000	-0.48(-0.97%)
Oct 10, 2007	48.60	49.75	48.16	49.24	2,521,200	+0.80(+1.65%)
Oct 09, 2007	48.00	48.62	46.47	48.44	2,978,600	+0.69(+1.45%)
Oct 08, 2007	43.75	48.59	43.61	47.75	5,813,802	+4.77(+11.10%)
Oct 05, 2007	41.54	44.41	41.41	42.98	2,422,100	+1.79(+4.35%)
Oct 04, 2007	41.87	42.04	40.81	41.19	3,310,950	-1.39(-3.26%)
Oct 03, 2007	43.43	43.95	42.40	42.58	1,990,800	-1.05(-2.41%)
Oct 02, 2007	44.25	44.41	42.79	43.63	2,179,500	-0.55(-1.24%)

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.