Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	55.04	56.35	54.49	56.35	1,072,975	+1.40(+2.55%)
Dec 28, 2007	57.15	57.74	54.71	54.95	1,393,336	-2.03(-3.57%)
Dec 27, 2007	57.67	58.59	56.95	56.99	628,680	-2.02(-3.42%)
Dec 26, 2007	59.45	59.87	58.40	59.01	735,048	-1.28(-2.13%)
Dec 24, 2007	58.49	60.37	58.49	60.29	228,873	+1.88(+3.21%)
Dec 21, 2007	58.48	58.93	57.28	58.41	1,123,967	+0.36(+0.61%)
Dec 20, 2007	56.46	58.52	55.59	58.06	2,004,306	+1.56(+2.76%)
Dec 19, 2007	53.93	56.64	53.49	56.50	1,534,687	+2.57(+4.77%)
Dec 18, 2007	54.75	55.30	52.69	53.92	1,920,712	-0.24(-0.43%)
Dec 17, 2007	57.02	58.08	54.01	54.16	2,359,600	-3.27(-5.70%)
Dec 14, 2007	58.47	59.30	57.30	57.43	1,424,737	-1.69(-2.86%)
Dec 13, 2007	58.18	59.28	57.15	59.12	1,629,499	+0.46(+0.79%)
Dec 12, 2007	60.92	61.50	57.66	58.66	1,551,591	-0.28(-0.48%)
Dec 11, 2007	63.08	64.37	58.94	58.94	1,391,230	-4.52(-7.12%)
Dec 10, 2007	62.37	63.49	61.60	63.45	1,488,009	+1.64(+2.65%)
Dec 07, 2007	62.38	65.53	61.71	61.81	1,612,992	-0.17(-0.28%)
Dec 06, 2007	58.37	61.99	58.37	61.99	1,770,981	+1.89(+3.14%)
Dec 05, 2007	59.99	60.30	58.85	60.10	1,135,743	+1.44(+2.45%)
Dec 04, 2007	60.38	61.09	58.22	58.67	1,551,861	-2.63(-4.30%)
Dec 03, 2007	62.03	62.08	60.64	61.30	1,291,183	-1.34(-2.15%)
Nov 30, 2007	61.83	63.46	61.65	62.65	2,142,677	+1.98(+3.27%)
Nov 29, 2007	59.58	60.79	58.67	60.66	1,428,863	+0.37(+0.61%)
Nov 28, 2007	58.37	60.50	58.37	60.30	2,320,219	+1.93(+3.31%)
Nov 27, 2007	58.21	59.22	57.38	58.37	1,841,433	+0.16(+0.27%)
Nov 26, 2007	60.78	60.90	57.93	58.21	1,997,667	-2.80(-4.59%)
Nov 23, 2007	60.87	61.01	59.69	61.01	539,859	+1.15(+1.91%)
Nov 21, 2007	59.66	60.36	58.48	59.86	2,495,923	-1.69(-2.74%)
Nov 20, 2007	61.00	63.12	60.57	61.55	2,529,549	+0.52(+0.85%)
Nov 19, 2007	64.67	64.96	60.90	61.03	2,322,936	-3.88(-5.97%)
Nov 16, 2007	67.29	67.31	63.98	64.91	1,811,417	-1.85(-2.76%)
Nov 15, 2007	67.48	68.00	65.36	66.75	1,460,809	-1.38(-2.03%)
Nov 14, 2007	69.31	69.74	67.50	68.13	1,652,201	-0.21(-0.31%)
Nov 13, 2007	66.60	68.34	66.32	68.34	2,001,316	+2.43(+3.69%)
Nov 12, 2007	67.47	67.47	65.76	65.91	2,071,304	-1.30(-1.94%)
Nov 09, 2007	66.50	67.84	65.84	67.22	1,442,279	-0.42(-0.62%)
Nov 08, 2007	67.23	68.37	65.72	67.64	1,503,018	+0.17(+0.25%)
Nov 07, 2007	67.84	68.63	66.93	67.47	1,481,706	-1.27(-1.84%)
Nov 06, 2007	67.71	69.09	66.90	68.74	1,467,112	+1.06(+1.56%)
Nov 05, 2007	68.60	68.60	66.89	67.68	1,608,876	-1.08(-1.57%)
Nov 02, 2007	70.41	70.45	67.68	68.76	1,805,115	-1.66(-2.36%)
Nov 01, 2007	71.75	72.70	69.88	70.42	1,211,536	-2.33(-3.20%)
Oct 31, 2007	71.03	72.80	70.55	72.75	1,436,429	+1.91(+2.69%)
Oct 30, 2007	71.15	71.69	70.39	70.85	782,481	-0.19(-0.26%)
Oct 29, 2007	71.46	71.97	70.94	71.03	656,933	-0.78(-1.08%)
Oct 26, 2007	71.30	72.47	70.46	71.81	910,186	+1.42(+2.01%)
Oct 25, 2007	71.28	71.62	69.51	70.39	1,048,008	-0.15(-0.21%)
Oct 24, 2007	71.90	72.25	69.59	70.55	1,297,944	-1.81(-2.50%)
Oct 23, 2007	72.35	73.83	71.41	72.35	1,150,337	+1.31(+1.85%)
Oct 22, 2007	68.44	71.21	67.99	71.04	1,168,747	+2.12(+3.08%)
Oct 19, 2007	72.88	72.88	68.80	68.92	1,811,085	-3.96(-5.43%)
Oct 18, 2007	70.49	73.05	69.75	72.87	1,051,325	+2.17(+3.07%)
Oct 17, 2007	71.24	72.21	69.88	70.70	1,213,858	-0.18(-0.26%)
Oct 16, 2007	71.65	71.85	70.77	70.88	976,858	-1.09(-1.52%)
Oct 15, 2007	70.39	73.01	70.39	71.97	1,228,121	-0.52(-0.72%)
Oct 12, 2007	74.60	74.87	72.14	72.49	1,116,504	-1.84(-2.47%)
Oct 11, 2007	75.97	76.24	74.15	74.33	1,258,140	+0.24(+0.33%)
Oct 10, 2007	74.07	74.94	73.25	74.09	1,163,606	+0.02(+0.02%)
Oct 09, 2007	73.68	74.19	72.78	74.07	874,694	+0.39(+0.53%)
Oct 08, 2007	73.83	74.11	72.90	73.68	646,152	-0.01(-0.02%)
Oct 05, 2007	72.05	73.75	71.85	73.69	1,121,148	+2.31(+3.24%)
Oct 04, 2007	72.46	72.79	70.93	71.38	1,037,228	-1.06(-1.46%)
Oct 03, 2007	72.35	73.11	71.60	72.44	1,168,747	-0.60(-0.83%)
Oct 02, 2007	70.85	73.15	69.77	73.05	1,407,903	+1.49(+2.08%)

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.