Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.26	39.80	38.80	38.98	32,392,730	-0.91(-2.27%)
Dec 28, 2007	41.48	41.82	39.40	39.89	60,968,008	-1.03(-2.52%)
Dec 27, 2007	39.72	41.78	39.45	40.92	65,600,548	+0.95(+2.38%)
Dec 26, 2007	37.93	39.98	37.71	39.97	31,371,030	+1.91(+5.02%)
Dec 24, 2007	38.20	38.40	37.92	38.06	10,866,350	+0.01(+0.03%)
Dec 21, 2007	38.50	38.58	37.68	38.05	30,360,450	+0.03(+0.08%)
Dec 20, 2007	38.10	38.28	37.65	38.02	37,255,080	+0.52(+1.38%)
Dec 19, 2007	37.28	37.80	36.65	37.50	48,011,140	+0.20(+0.54%)
Dec 18, 2007	36.16	37.73	35.01	37.30	90,122,136	+1.70(+4.77%)
Dec 17, 2007	38.85	39.27	34.89	35.60	83,836,552	-3.69(-9.39%)
Dec 14, 2007	38.81	39.71	38.61	39.29	48,804,848	+0.59(+1.53%)
Dec 13, 2007	38.40	38.91	37.68	38.70	49,291,228	-0.20(-0.51%)
Dec 12, 2007	39.12	39.52	37.46	38.90	80,443,120	+1.06(+2.81%)
Dec 11, 2007	39.85	40.89	37.36	37.84	87,485,440	-1.89(-4.76%)
Dec 10, 2007	39.10	40.35	38.53	39.73	57,907,260	+0.73(+1.87%)
Dec 07, 2007	38.96	39.27	38.41	39.00	31,304,780	-0.29(-0.73%)
Dec 06, 2007	39.00	39.46	37.90	39.29	59,701,288	+0.07(+0.18%)
Dec 05, 2007	39.67	39.78	38.90	39.22	45,908,380	+0.45(+1.15%)
Dec 04, 2007	40.04	40.10	38.56	38.77	77,425,248	+0.25(+0.64%)
Dec 03, 2007	37.86	38.90	37.32	38.52	50,585,068	+0.33(+0.86%)
Nov 30, 2007	39.68	39.70	37.41	38.20	87,840,912	+0.25(+0.65%)
Nov 29, 2007	36.65	38.60	36.52	37.95	89,574,160	+1.22(+3.33%)
Nov 28, 2007	35.45	36.76	34.86	36.73	92,187,960	+2.59(+7.59%)
Nov 27, 2007	33.50	34.22	32.06	34.13	108,187,752	+1.52(+4.66%)
Nov 26, 2007	31.20	34.08	30.93	32.61	115,574,312	+1.73(+5.59%)
Nov 23, 2007	31.45	31.67	30.53	30.89	32,277,860	+0.09(+0.31%)
Nov 21, 2007	30.61	31.61	30.26	30.79	69,235,288	-0.56(-1.78%)
Nov 20, 2007	31.40	32.83	30.52	31.35	102,332,056	+0.60(+1.96%)
Nov 19, 2007	30.62	31.86	30.15	30.75	77,237,672	-0.75(-2.38%)
Nov 16, 2007	33.20	33.23	30.84	31.50	97,760,152	-1.27(-3.88%)
Nov 15, 2007	33.85	35.30	31.56	32.77	97,590,920	-1.63(-4.74%)
Nov 14, 2007	36.67	36.98	33.66	34.40	117,720,392	+0.25(+0.75%)
Nov 13, 2007	31.34	34.15	31.24	34.15	91,763,176	+4.00(+13.25%)
Nov 12, 2007	33.50	34.45	30.09	30.15	88,867,408	-4.15(-12.09%)
Nov 09, 2007	33.85	35.96	33.40	34.30	82,871,328	-1.49(-4.17%)
Nov 08, 2007	39.80	39.80	34.70	35.79	116,365,608	-3.71(-9.40%)
Nov 07, 2007	39.94	41.17	39.35	39.50	66,230,448	-1.27(-3.12%)
Nov 06, 2007	42.40	42.92	39.26	40.77	139,307,600	-0.92(-2.20%)
Nov 05, 2007	40.30	42.13	39.96	41.69	99,784,056	+0.79(+1.93%)
Nov 02, 2007	39.87	40.90	38.76	40.90	91,643,360	+2.30(+5.97%)
Nov 01, 2007	37.68	39.35	37.55	38.59	75,968,080	+0.35(+0.90%)
Oct 31, 2007	37.83	38.43	37.20	38.25	61,446,248	+1.15(+3.10%)
Oct 30, 2007	36.52	38.55	36.26	37.10	86,309,376	+0.55(+1.50%)
Oct 29, 2007	36.10	36.77	35.73	36.55	51,737,540	+1.21(+3.43%)
Oct 26, 2007	34.80	35.99	34.20	35.34	116,344,000	+1.91(+5.71%)
Oct 25, 2007	34.20	34.89	33.21	33.43	75,729,032	-0.17(-0.51%)
Oct 24, 2007	34.39	34.65	32.84	33.60	73,515,856	-1.39(-3.97%)
Oct 23, 2007	32.50	35.00	32.38	34.99	76,181,552	+3.36(+10.64%)
Oct 22, 2007	31.12	31.82	30.50	31.63	45,196,000	+0.02(+0.05%)
Oct 19, 2007	32.06	32.20	31.28	31.61	56,032,208	-0.39(-1.22%)
Oct 18, 2007	31.40	32.29	31.03	32.00	66,302,680	+0.38(+1.20%)
Oct 17, 2007	32.32	32.37	30.82	31.62	81,214,032	+0.87(+2.84%)
Oct 16, 2007	30.66	31.92	30.25	30.75	83,183,080	-0.75(-2.37%)
Oct 15, 2007	32.20	32.44	30.95	31.50	95,876,992	-0.80(-2.49%)
Oct 12, 2007	30.11	32.59	29.40	32.30	192,546,800	+1.42(+4.60%)
Oct 11, 2007	34.71	35.95	30.12	30.88	200,457,760	-3.44(-10.02%)
Oct 10, 2007	32.80	34.35	32.50	34.32	47,010,580	+1.44(+4.38%)
Oct 09, 2007	33.00	33.29	32.33	32.88	45,761,928	-0.07(-0.20%)
Oct 08, 2007	32.44	32.95	32.11	32.94	36,309,740	+0.78(+2.43%)
Oct 05, 2007	32.17	32.89	31.83	32.16	56,962,440	+0.66(+2.10%)
Oct 04, 2007	30.97	31.97	30.60	31.50	52,236,380	+0.08(+0.26%)
Oct 03, 2007	31.88	32.30	31.05	31.42	69,651,552	-0.64(-2.00%)
Oct 02, 2007	30.03	32.33	29.90	32.06	142,753,520	+3.58(+12.56%)

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.