Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.54	50.84	49.94	50.13	962,239	-0.81(-1.59%)
Dec 28, 2007	51.30	51.30	50.53	50.94	1,765,516	+0.19(+0.37%)
Dec 27, 2007	50.81	51.16	50.42	50.76	1,297,805	-0.18(-0.35%)
Dec 26, 2007	50.63	51.05	49.95	50.93	950,096	+0.08(+0.17%)
Dec 24, 2007	50.70	51.31	50.38	50.85	409,797	+0.09(+0.18%)
Dec 21, 2007	50.41	50.97	50.13	50.76	2,469,178	+0.85(+1.70%)
Dec 20, 2007	50.04	50.42	49.30	49.91	1,066,994	+0.34(+0.68%)
Dec 19, 2007	50.71	50.71	49.14	49.57	1,144,692	-0.24(-0.49%)
Dec 18, 2007	49.53	50.20	48.87	49.82	1,711,818	+0.55(+1.12%)
Dec 17, 2007	49.68	49.93	48.99	49.26	1,821,566	-0.86(-1.71%)
Dec 14, 2007	51.11	51.40	50.05	50.12	1,938,817	-1.38(-2.68%)
Dec 13, 2007	49.96	51.55	49.51	51.50	2,511,308	+1.39(+2.77%)
Dec 12, 2007	51.07	51.59	49.71	50.11	2,129,005	+0.26(+0.52%)
Dec 11, 2007	51.78	51.78	49.59	49.85	3,265,024	-1.74(-3.38%)
Dec 10, 2007	52.22	52.22	51.35	51.60	1,819,717	-0.37(-0.72%)
Dec 07, 2007	51.66	53.09	51.55	51.97	2,901,194	+0.30(+0.58%)
Dec 06, 2007	51.63	51.87	51.04	51.67	2,476,627	+0.02(+0.04%)
Dec 05, 2007	50.79	51.75	50.65	51.65	2,838,990	+1.71(+3.42%)
Dec 04, 2007	50.60	50.71	49.66	49.95	3,662,517	-1.05(-2.07%)
Dec 03, 2007	50.27	51.55	49.81	51.00	3,575,826	+0.98(+1.96%)
Nov 30, 2007	49.36	50.78	48.86	50.02	4,414,111	+1.22(+2.50%)
Nov 29, 2007	48.13	49.12	47.86	48.80	2,731,755	+0.62(+1.28%)
Nov 28, 2007	47.08	48.45	46.80	48.18	2,937,759	+1.10(+2.34%)
Nov 27, 2007	46.16	47.20	45.75	47.08	3,653,968	+1.07(+2.33%)
Nov 26, 2007	45.95	47.28	45.88	46.01	1,994,031	+0.26(+0.57%)
Nov 23, 2007	45.69	46.12	45.50	45.75	784,220	+0.26(+0.57%)
Nov 21, 2007	45.81	46.33	45.39	45.49	2,166,877	-0.80(-1.73%)
Nov 20, 2007	45.85	46.55	45.59	46.29	1,854,255	+0.67(+1.47%)
Nov 19, 2007	45.80	46.03	45.37	45.62	2,267,181	-0.49(-1.05%)
Nov 16, 2007	46.56	47.00	45.68	46.10	2,450,479	-0.06(-0.12%)
Nov 15, 2007	46.42	47.15	45.84	46.16	2,001,193	-0.26(-0.56%)
Nov 14, 2007	46.00	47.38	45.45	46.42	2,437,154	+0.79(+1.74%)
Nov 13, 2007	46.04	46.04	44.98	45.63	2,118,295	-0.12(-0.27%)
Nov 12, 2007	45.99	46.89	45.34	45.75	1,555,367	-0.23(-0.51%)
Nov 09, 2007	46.05	46.48	45.72	45.98	1,879,549	-0.51(-1.10%)
Nov 08, 2007	46.22	46.68	45.56	46.49	1,701,194	+0.31(+0.67%)
Nov 07, 2007	47.31	47.67	46.13	46.19	1,874,350	-1.23(-2.60%)
Nov 06, 2007	46.90	47.52	46.39	47.42	1,369,744	+0.51(+1.09%)
Nov 05, 2007	46.60	47.20	45.72	46.90	2,188,202	+0.32(+0.68%)
Nov 02, 2007	47.82	47.82	45.37	46.59	4,543,949	-1.70(-3.52%)
Nov 01, 2007	48.21	49.23	48.09	48.28	2,536,431	-0.69(-1.41%)
Oct 31, 2007	48.90	49.15	48.02	48.98	2,080,611	+0.62(+1.27%)
Oct 30, 2007	48.71	49.36	48.13	48.36	1,266,929	-0.36(-0.75%)
Oct 29, 2007	48.86	50.36	48.63	48.72	1,589,637	+0.14(+0.29%)
Oct 26, 2007	49.64	49.92	47.82	48.58	1,355,778	-0.77(-1.57%)
Oct 25, 2007	48.16	49.62	46.27	49.36	2,000,437	+1.87(+3.93%)
Oct 24, 2007	48.15	48.39	46.64	47.49	1,715,783	-1.00(-2.06%)
Oct 23, 2007	48.22	48.53	47.91	48.49	677,675	+0.46(+0.95%)
Oct 22, 2007	47.29	48.15	46.89	48.03	917,749	+0.03(+0.06%)
Oct 19, 2007	49.28	49.46	47.99	48.01	1,682,023	-1.67(-3.36%)
Oct 18, 2007	49.78	50.26	49.37	49.68	1,331,021	+0.00(+0.00%)
Oct 17, 2007	48.44	49.85	48.38	49.68	2,083,934	+1.77(+3.70%)
Oct 16, 2007	48.08	48.32	47.76	47.90	964,800	-0.32(-0.66%)
Oct 15, 2007	49.33	49.61	47.89	48.22	988,378	-1.11(-2.25%)
Oct 12, 2007	48.52	49.99	48.47	49.33	1,563,057	+0.75(+1.54%)
Oct 11, 2007	50.31	50.52	48.39	48.58	2,218,440	-1.41(-2.82%)
Oct 10, 2007	49.92	50.52	49.49	49.99	1,278,826	+0.17(+0.34%)
Oct 09, 2007	49.12	49.95	49.08	49.82	1,957,037	+0.59(+1.19%)
Oct 08, 2007	49.15	49.64	49.14	49.24	992,344	+0.00(+0.00%)
Oct 05, 2007	48.97	49.54	48.88	49.24	874,129	+0.60(+1.23%)
Oct 04, 2007	49.50	49.86	48.30	48.64	1,363,388	-1.00(-2.01%)
Oct 03, 2007	49.72	49.94	49.13	49.64	1,334,986	-0.42(-0.84%)
Oct 02, 2007	51.07	51.29	49.94	50.06	1,303,476	-0.77(-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.