Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.77	47.24	45.79	46.42	597,972	-0.67(-1.42%)
Dec 28, 2007	47.64	48.00	46.75	47.09	316,448	-0.20(-0.42%)
Dec 27, 2007	48.24	48.42	47.06	47.29	374,759	-1.16(-2.39%)
Dec 26, 2007	47.98	48.88	47.75	48.45	436,912	+0.13(+0.27%)
Dec 24, 2007	48.30	48.67	47.96	48.32	159,903	-0.10(-0.21%)
Dec 21, 2007	49.34	49.47	47.95	48.42	739,444	-0.21(-0.43%)
Dec 20, 2007	48.08	48.68	46.81	48.63	812,960	+1.07(+2.25%)
Dec 19, 2007	45.86	47.70	45.80	47.56	715,802	+1.71(+3.73%)
Dec 18, 2007	44.45	46.25	44.36	45.85	574,476	+0.44(+0.97%)
Dec 17, 2007	46.38	46.82	44.85	45.41	549,143	-1.17(-2.51%)
Dec 14, 2007	46.55	47.41	46.35	46.58	348,137	+0.23(+0.50%)
Dec 13, 2007	47.41	47.69	46.17	46.35	650,071	-1.05(-2.22%)
Dec 12, 2007	48.56	49.41	47.09	47.40	627,438	-1.16(-2.39%)
Dec 11, 2007	49.68	49.94	48.40	48.56	432,907	-1.43(-2.86%)
Dec 10, 2007	50.78	50.95	49.36	49.99	451,734	-0.79(-1.56%)
Dec 07, 2007	51.29	51.29	50.22	50.78	687,625	-0.37(-0.72%)
Dec 06, 2007	48.98	51.38	48.67	51.15	712,736	+2.33(+4.77%)
Dec 05, 2007	48.62	49.42	48.25	48.82	451,060	+0.84(+1.75%)
Dec 04, 2007	48.11	48.61	47.65	47.98	679,403	-0.07(-0.15%)
Dec 03, 2007	47.84	48.51	47.37	48.05	937,878	-0.15(-0.31%)
Nov 30, 2007	48.34	49.25	47.88	48.20	999,976	+0.09(+0.19%)
Nov 29, 2007	48.90	49.50	47.60	48.11	654,306	-0.95(-1.94%)
Nov 28, 2007	47.28	49.61	47.13	49.06	986,819	+1.80(+3.81%)
Nov 27, 2007	46.14	47.27	45.63	47.26	631,672	+1.03(+2.23%)
Nov 26, 2007	47.00	47.80	45.82	46.23	581,488	-0.62(-1.32%)
Nov 23, 2007	46.22	47.38	45.64	46.85	303,782	+0.80(+1.74%)
Nov 21, 2007	45.80	46.43	45.03	46.05	556,003	-0.11(-0.24%)
Nov 20, 2007	45.00	46.52	45.00	46.16	858,034	+1.21(+2.69%)
Nov 19, 2007	44.72	46.25	44.25	44.95	623,416	-0.25(-0.55%)
Nov 16, 2007	46.65	46.82	45.20	45.20	765,325	-1.35(-2.90%)
Nov 15, 2007	47.55	48.28	46.20	46.55	805,022	-1.21(-2.53%)
Nov 14, 2007	48.42	48.95	47.60	47.76	754,767	-0.79(-1.63%)
Nov 13, 2007	48.58	48.84	47.29	48.55	560,112	+0.25(+0.52%)
Nov 12, 2007	48.54	49.47	48.13	48.30	412,899	-0.41(-0.84%)
Nov 09, 2007	49.30	49.72	48.51	48.71	575,279	-0.95(-1.91%)
Nov 08, 2007	49.55	50.32	47.27	49.66	1,605,219	+0.45(+0.91%)
Nov 07, 2007	52.23	52.23	49.12	49.21	1,401,003	-3.77(-7.12%)
Nov 06, 2007	52.94	53.13	51.80	52.98	508,035	+0.13(+0.25%)
Nov 05, 2007	52.64	53.31	52.53	52.85	573,349	-0.62(-1.16%)
Nov 02, 2007	53.29	54.36	52.69	53.47	687,251	+0.94(+1.79%)
Nov 01, 2007	55.66	55.78	52.04	52.53	969,109	-2.83(-5.11%)
Oct 31, 2007	54.44	55.39	53.18	55.36	497,823	+1.45(+2.69%)
Oct 30, 2007	55.14	55.46	53.68	53.91	353,604	-1.04(-1.89%)
Oct 29, 2007	52.57	55.00	52.45	54.95	852,308	+2.55(+4.87%)
Oct 26, 2007	51.81	52.88	51.30	52.40	392,134	+1.14(+2.22%)
Oct 25, 2007	52.23	52.48	51.03	51.26	447,594	-0.90(-1.73%)
Oct 24, 2007	52.07	52.60	51.01	52.16	441,746	-0.41(-0.78%)
Oct 23, 2007	52.30	53.06	51.80	52.57	594,792	+0.77(+1.49%)
Oct 22, 2007	50.64	52.40	49.74	51.80	1,014,500	+0.88(+1.73%)
Oct 19, 2007	52.12	52.20	50.78	50.92	766,306	-1.16(-2.23%)
Oct 18, 2007	53.25	53.26	51.21	52.08	954,314	-1.23(-2.31%)
Oct 17, 2007	55.49	55.49	52.84	53.31	775,016	-1.44(-2.63%)
Oct 16, 2007	55.27	55.51	54.64	54.75	416,503	-0.38(-0.69%)
Oct 15, 2007	55.18	55.71	54.61	55.13	692,981	+0.52(+0.95%)
Oct 12, 2007	54.77	55.31	53.51	54.61	984,623	-0.62(-1.12%)
Oct 11, 2007	57.57	57.76	54.65	55.23	1,332,129	-3.06(-5.25%)
Oct 10, 2007	57.85	58.83	57.68	58.29	621,521	+0.02(+0.03%)
Oct 09, 2007	59.09	59.18	57.88	58.27	688,520	-0.56(-0.95%)
Oct 08, 2007	57.91	58.86	56.90	58.83	736,863	+1.05(+1.82%)
Oct 05, 2007	56.33	58.20	56.25	57.78	973,921	+1.96(+3.51%)
Oct 04, 2007	55.32	56.35	54.57	55.82	655,869	+0.83(+1.51%)
Oct 03, 2007	54.05	55.88	54.05	54.99	474,234	+0.52(+0.95%)
Oct 02, 2007	54.68	55.09	53.84	54.47	731,591	-0.25(-0.46%)

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.