Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	61.15	61.43	60.46	60.73	92,429,168	-0.51(-0.84%)
Dec 28, 2007	62.33	62.40	61.24	61.24	60,247,156	-0.66(-1.07%)
Dec 27, 2007	63.08	63.25	61.52	61.90	89,362,840	-1.72(-2.70%)
Dec 26, 2007	63.06	63.86	62.96	63.62	81,909,168	+0.30(+0.47%)
Dec 24, 2007	62.96	63.45	62.86	63.33	37,339,272	+0.46(+0.73%)
Dec 21, 2007	62.29	62.87	62.10	62.87	104,298,952	+1.41(+2.29%)
Dec 20, 2007	60.96	61.60	59.85	61.46	152,486,128	+0.97(+1.60%)
Dec 19, 2007	60.06	60.58	59.77	60.50	107,327,320	+0.37(+0.61%)
Dec 18, 2007	59.73	60.32	58.67	60.13	143,148,368	+1.06(+1.79%)
Dec 17, 2007	59.85	60.16	58.99	59.07	89,557,640	-0.92(-1.53%)
Dec 14, 2007	60.60	61.49	59.95	59.99	94,844,264	-1.19(-1.95%)
Dec 13, 2007	61.01	61.50	60.50	61.18	112,306,488	-0.34(-0.55%)
Dec 12, 2007	62.96	63.04	60.86	61.52	140,657,920	+0.46(+0.76%)
Dec 11, 2007	63.41	63.65	60.99	61.05	150,477,024	-2.22(-3.51%)
Dec 10, 2007	62.79	63.39	62.55	63.28	62,434,656	+0.60(+0.96%)
Dec 07, 2007	62.96	63.03	62.29	62.68	73,917,552	+0.09(+0.14%)
Dec 06, 2007	60.96	62.74	60.93	62.59	116,522,408	+1.45(+2.37%)
Dec 05, 2007	60.94	61.29	60.41	61.14	87,752,960	+1.15(+1.92%)
Dec 04, 2007	60.01	60.44	59.64	59.99	72,098,072	-0.60(-0.99%)
Dec 03, 2007	61.23	61.39	60.55	60.59	77,063,840	-0.66(-1.08%)
Nov 30, 2007	61.93	62.35	60.91	61.26	106,242,392	+0.30(+0.49%)
Nov 29, 2007	61.26	61.56	60.72	60.96	71,758,136	-0.43(-0.70%)
Nov 28, 2007	59.92	61.50	59.88	61.39	140,890,864	+2.24(+3.79%)
Nov 27, 2007	58.83	59.51	58.52	59.15	101,104,088	+0.74(+1.27%)
Nov 26, 2007	60.27	60.49	58.38	58.41	120,942,104	-1.63(-2.72%)
Nov 23, 2007	59.48	60.79	59.28	60.04	63,570,984	+1.25(+2.12%)
Nov 21, 2007	59.64	59.75	58.39	58.79	118,702,544	-1.21(-2.01%)
Nov 20, 2007	59.75	60.44	58.67	60.00	162,289,600	+0.28(+0.47%)
Nov 19, 2007	60.70	60.82	59.45	59.72	145,253,488	-1.21(-1.98%)
Nov 16, 2007	61.85	61.88	60.42	60.93	154,360,896	-0.56(-0.91%)
Nov 15, 2007	62.09	62.30	60.98	61.49	142,697,360	-1.03(-1.65%)
Nov 14, 2007	63.33	63.37	62.07	62.52	95,393,216	-0.24(-0.39%)
Nov 13, 2007	61.73	62.98	61.69	62.76	131,509,768	+1.88(+3.09%)
Nov 12, 2007	61.50	62.48	60.81	60.88	133,510,152	-0.59(-0.96%)
Nov 09, 2007	61.38	62.19	60.90	61.47	130,634,000	-0.69(-1.11%)
Nov 08, 2007	62.49	62.52	60.65	62.16	151,115,936	+0.18(+0.30%)
Nov 07, 2007	63.11	63.29	61.73	61.97	140,512,896	-1.98(-3.10%)
Nov 06, 2007	63.18	63.99	62.41	63.96	118,718,504	+1.18(+1.89%)
Nov 05, 2007	62.74	63.37	62.43	62.77	123,149,288	-0.84(-1.32%)
Nov 02, 2007	64.07	64.09	62.67	63.61	162,750,496	+0.31(+0.49%)
Nov 01, 2007	65.09	65.11	63.19	63.30	213,960,944	-2.54(-3.86%)
Oct 31, 2007	65.29	66.23	64.61	65.85	134,621,728	+0.84(+1.29%)
Oct 30, 2007	65.20	65.56	64.76	65.01	74,969,312	-0.52(-0.79%)
Oct 29, 2007	65.77	65.94	65.10	65.53	70,277,072	-0.07(-0.11%)
Oct 26, 2007	65.09	65.60	64.37	65.60	99,126,912	+1.08(+1.67%)
Oct 25, 2007	64.85	65.19	63.66	64.52	145,868,048	-0.16(-0.24%)
Oct 24, 2007	64.69	64.93	63.28	64.67	158,471,728	-0.42(-0.65%)
Oct 23, 2007	65.12	65.22	64.14	65.09	106,066,136	+0.50(+0.77%)
Oct 22, 2007	62.82	64.74	62.67	64.60	172,716,528	+1.34(+2.11%)
Oct 19, 2007	65.52	65.69	63.19	63.26	160,740,016	-2.42(-3.69%)
Oct 18, 2007	65.33	65.90	65.10	65.69	85,715,248	-0.10(-0.15%)
Oct 17, 2007	66.23	66.33	64.84	65.78	112,818,480	+0.24(+0.37%)
Oct 16, 2007	65.89	67.33	65.49	65.54	74,170,424	-0.73(-1.10%)
Oct 15, 2007	67.03	67.09	65.61	66.27	100,970,680	-0.78(-1.16%)
Oct 12, 2007	66.61	67.25	66.56	67.05	76,257,760	+0.53(+0.79%)
Oct 11, 2007	67.66	67.90	66.12	66.52	117,202,744	-0.27(-0.41%)
Oct 10, 2007	66.79	66.79	66.79	66.79	0	+0.00(+0.00%)
Oct 09, 2007	66.79	66.79	66.79	66.79	0	+0.00(+0.00%)
Oct 08, 2007	67.12	67.33	66.59	66.79	43,175,252	-0.50(-0.75%)
Oct 05, 2007	66.77	67.53	66.37	67.29	115,143,000	+1.30(+1.96%)
Oct 04, 2007	66.04	66.17	65.58	66.00	44,735,628	+0.15(+0.23%)
Oct 03, 2007	65.85	66.20	65.56	65.85	70,590,320	-0.19(-0.29%)
Oct 02, 2007	65.83	66.29	65.73	66.04	67,078,048	+0.42(+0.65%)

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.