Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	51.57	51.57	50.87	51.01	1,538,736	-0.46(-0.89%)
Dec 28, 2007	51.44	51.87	51.16	51.46	2,193,493	+0.42(+0.82%)
Dec 27, 2007	51.69	51.72	51.02	51.05	3,208,761	-0.61(-1.19%)
Dec 26, 2007	51.94	51.98	51.52	51.66	877,509	-0.68(-1.30%)
Dec 24, 2007	52.43	52.74	51.89	52.34	1,745,363	+0.70(+1.36%)
Dec 21, 2007	51.24	51.81	50.93	51.64	1,903,445	+1.50(+2.99%)
Dec 20, 2007	50.17	50.38	49.52	50.14	4,067,387	-0.62(-1.23%)
Dec 19, 2007	50.44	51.49	50.17	50.76	4,329,815	+0.70(+1.40%)
Dec 18, 2007	50.36	50.53	49.06	50.06	4,034,528	+1.38(+2.83%)
Dec 17, 2007	49.70	49.86	48.45	48.68	2,891,324	-2.25(-4.41%)
Dec 14, 2007	51.39	51.63	50.84	50.93	2,380,000	-1.42(-2.71%)
Dec 13, 2007	52.28	52.73	51.37	52.35	3,733,559	-0.87(-1.63%)
Dec 12, 2007	53.66	54.55	52.34	53.21	5,048,754	+2.00(+3.91%)
Dec 11, 2007	53.31	53.53	51.21	51.21	4,399,623	-1.93(-3.63%)
Dec 10, 2007	53.29	53.56	53.05	53.14	1,437,275	-0.79(-1.46%)
Dec 07, 2007	54.13	54.13	53.59	53.93	3,337,791	-0.82(-1.50%)
Dec 06, 2007	54.06	54.78	53.69	54.75	2,434,605	+0.84(+1.55%)
Dec 05, 2007	53.21	54.33	53.18	53.92	2,569,641	+1.95(+3.75%)
Dec 04, 2007	52.13	52.52	51.80	51.97	1,285,095	+0.07(+0.14%)
Dec 03, 2007	51.65	52.70	51.59	51.90	2,255,439	-0.39(-0.75%)
Nov 30, 2007	52.98	53.14	52.09	52.29	2,125,876	+0.72(+1.39%)
Nov 29, 2007	51.60	52.23	51.32	51.57	1,915,881	-0.77(-1.48%)
Nov 28, 2007	51.20	52.86	50.60	52.35	4,116,696	+1.42(+2.79%)
Nov 27, 2007	49.86	51.15	49.84	50.93	4,660,552	+1.89(+3.86%)
Nov 26, 2007	51.05	51.05	48.85	49.04	5,473,750	-0.16(-0.32%)
Nov 23, 2007	49.34	49.62	48.25	49.19	1,628,300	+0.62(+1.28%)
Nov 21, 2007	49.41	49.58	48.08	48.57	3,411,933	-2.91(-5.65%)
Nov 20, 2007	50.38	51.96	50.29	51.48	3,842,227	+0.26(+0.51%)
Nov 19, 2007	52.62	52.62	50.73	51.22	4,691,303	-2.34(-4.37%)
Nov 16, 2007	53.96	53.96	52.57	53.56	2,600,222	+0.24(+0.44%)
Nov 15, 2007	54.37	54.43	52.91	53.32	2,615,039	-1.47(-2.68%)
Nov 14, 2007	55.65	55.93	54.51	54.79	3,228,230	-0.15(-0.27%)
Nov 13, 2007	53.44	55.31	53.44	54.94	2,882,714	+3.20(+6.19%)
Nov 12, 2007	53.40	53.73	51.50	51.74	3,745,103	-2.39(-4.41%)
Nov 09, 2007	53.75	55.09	53.40	54.13	5,676,157	-0.69(-1.27%)
Nov 08, 2007	55.85	55.89	53.26	54.82	5,888,129	-1.07(-1.92%)
Nov 07, 2007	57.05	57.19	55.86	55.89	2,853,170	-2.33(-3.99%)
Nov 06, 2007	57.26	58.22	56.90	58.22	3,558,862	+3.03(+5.48%)
Nov 05, 2007	54.98	55.93	54.60	55.19	2,837,303	-1.10(-1.95%)
Nov 02, 2007	56.71	56.71	55.05	56.29	3,414,290	+0.05(+0.08%)
Nov 01, 2007	57.16	57.24	55.19	56.24	4,498,943	-2.70(-4.57%)
Oct 31, 2007	58.18	59.17	57.53	58.94	5,455,862	+1.98(+3.47%)
Oct 30, 2007	57.50	57.59	56.96	56.96	3,850,764	-1.51(-2.58%)
Oct 29, 2007	57.97	58.61	57.64	58.47	4,711,535	+0.83(+1.44%)
Oct 26, 2007	56.66	57.87	56.64	57.64	5,232,386	+2.49(+4.52%)
Oct 25, 2007	55.11	55.28	54.17	55.15	4,385,670	+1.69(+3.16%)
Oct 24, 2007	53.24	53.75	52.24	53.46	3,865,478	-0.64(-1.18%)
Oct 23, 2007	53.93	54.22	53.37	54.10	2,722,984	+1.14(+2.16%)
Oct 22, 2007	51.91	53.36	51.64	52.95	4,077,817	-0.22(-0.42%)
Oct 19, 2007	53.77	54.59	52.99	53.18	3,120,850	-2.13(-3.85%)
Oct 18, 2007	54.52	55.77	54.40	55.30	2,210,792	+0.43(+0.79%)
Oct 17, 2007	55.05	55.31	53.81	54.87	3,264,545	+0.79(+1.46%)
Oct 16, 2007	54.32	55.26	53.56	54.08	3,519,626	-1.51(-2.71%)
Oct 15, 2007	55.78	56.67	55.27	55.59	3,556,103	-1.21(-2.14%)
Oct 12, 2007	56.96	57.02	56.37	56.80	1,858,471	+0.04(+0.07%)
Oct 11, 2007	58.30	58.33	56.19	56.76	4,480,938	-0.17(-0.30%)
Oct 10, 2007	56.40	57.11	56.40	56.94	2,616,414	+0.17(+0.31%)
Oct 09, 2007	56.69	56.93	56.37	56.76	3,627,026	+0.63(+1.12%)
Oct 08, 2007	55.69	56.31	55.29	56.13	1,578,761	-0.58(-1.03%)
Oct 05, 2007	56.37	57.16	56.00	56.71	2,713,575	+0.80(+1.42%)
Oct 04, 2007	55.87	56.16	55.48	55.92	1,488,686	+0.30(+0.54%)
Oct 03, 2007	56.47	56.50	55.36	55.62	2,708,626	-1.06(-1.88%)
Oct 02, 2007	56.19	57.00	56.16	56.68	4,985,283	+0.85(+1.52%)

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.