Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	55.16	55.67	54.20	54.62	352,005	-0.63(-1.14%)
Dec 28, 2007	55.28	55.53	55.00	55.25	358,526	+0.36(+0.66%)
Dec 27, 2007	54.40	55.49	54.40	54.89	498,805	+0.34(+0.62%)
Dec 26, 2007	54.30	54.55	54.55	54.55	242,392	+0.00(+0.00%)
Dec 24, 2007	54.30	54.55	54.55	54.55	242,392	+0.47(+0.87%)
Dec 21, 2007	51.55	54.64	51.55	54.08	2,987,974	+1.64(+3.13%)
Dec 20, 2007	52.46	53.15	52.22	52.44	642,001	+0.04(+0.08%)
Dec 19, 2007	52.44	53.13	51.86	52.40	935,611	+0.35(+0.67%)
Dec 18, 2007	53.28	53.29	51.58	52.05	586,179	-0.90(-1.70%)
Dec 17, 2007	52.69	53.20	52.50	52.95	1,020,728	-0.24(-0.45%)
Dec 14, 2007	53.10	53.36	52.35	53.19	846,115	+0.49(+0.93%)
Dec 13, 2007	51.65	53.06	51.65	52.70	1,035,917	+0.36(+0.69%)
Dec 12, 2007	53.28	53.28	52.13	52.34	1,035,406	+0.74(+1.43%)
Dec 11, 2007	53.21	53.90	51.57	51.60	1,059,786	-1.40(-2.64%)
Dec 10, 2007	52.50	53.18	52.32	53.00	2,703,849	+0.85(+1.63%)
Dec 07, 2007	52.30	52.72	51.85	52.15	1,975,213	+0.29(+0.56%)
Dec 06, 2007	51.00	52.23	50.58	51.86	970,417	+1.03(+2.03%)
Dec 05, 2007	50.51	51.27	50.25	50.83	1,117,579	+1.10(+2.21%)
Dec 04, 2007	49.19	50.13	48.51	49.73	1,489,484	+0.54(+1.10%)
Dec 03, 2007	48.86	49.50	48.72	49.19	2,379,278	+1.04(+2.16%)
Nov 30, 2007	48.13	49.25	48.13	48.15	1,273,900	-0.83(-1.69%)
Nov 29, 2007	49.01	49.38	48.61	48.98	1,015,921	+0.25(+0.51%)
Nov 28, 2007	48.66	49.17	48.46	48.73	1,443,263	+0.22(+0.45%)
Nov 27, 2007	50.35	51.00	48.40	48.51	2,009,377	-2.79(-5.44%)
Nov 26, 2007	52.00	52.44	51.10	51.30	1,021,152	-0.66(-1.27%)
Nov 23, 2007	51.70	52.74	51.70	51.96	514,625	+0.69(+1.35%)
Nov 21, 2007	52.44	52.60	50.77	51.27	1,030,811	-0.78(-1.50%)
Nov 20, 2007	50.91	52.25	50.91	52.05	878,619	+1.31(+2.58%)
Nov 19, 2007	51.02	51.61	50.52	50.74	848,746	-0.41(-0.80%)
Nov 16, 2007	51.40	52.00	51.00	51.15	779,602	-0.25(-0.49%)
Nov 15, 2007	51.01	51.68	50.84	51.40	882,357	-0.74(-1.42%)
Nov 14, 2007	52.85	53.14	51.83	52.14	810,935	+0.14(+0.27%)
Nov 13, 2007	52.05	52.16	50.52	52.00	1,144,135	-0.12(-0.23%)
Nov 12, 2007	52.40	52.50	51.38	52.12	873,228	-0.55(-1.04%)
Nov 09, 2007	52.96	53.99	52.50	52.67	1,134,087	-1.28(-2.37%)
Nov 08, 2007	53.55	54.50	52.99	53.95	1,514,700	+0.18(+0.33%)
Nov 07, 2007	54.80	56.26	53.77	53.77	1,977,673	-0.58(-1.07%)
Nov 06, 2007	52.59	54.60	52.50	54.35	1,840,632	+2.46(+4.74%)
Nov 05, 2007	50.65	52.24	50.65	51.89	1,127,744	+0.49(+0.95%)
Nov 02, 2007	51.08	51.40	50.50	51.40	1,839,844	+1.24(+2.47%)
Nov 01, 2007	51.40	51.40	50.11	50.16	1,118,646	-1.29(-2.51%)
Oct 31, 2007	51.21	51.65	50.99	51.45	1,259,405	+0.35(+0.68%)
Oct 30, 2007	51.00	51.25	50.51	51.10	760,971	-0.25(-0.49%)
Oct 29, 2007	50.25	51.42	49.97	51.35	897,605	+1.35(+2.70%)
Oct 26, 2007	48.00	50.00	48.00	50.00	1,028,129	+1.31(+2.69%)
Oct 25, 2007	47.95	48.93	47.68	48.69	569,086	+1.34(+2.83%)
Oct 24, 2007	47.48	47.66	46.45	47.35	1,084,678	-0.18(-0.38%)
Oct 23, 2007	47.60	48.55	47.40	47.53	467,855	+0.06(+0.13%)
Oct 19, 2007	48.70	48.91	47.35	47.47	921,355	-1.63(-3.32%)
Oct 18, 2007	48.48	49.30	48.43	49.10	685,780	+0.62(+1.28%)
Oct 17, 2007	47.90	48.48	47.54	48.48	888,979	+0.88(+1.85%)
Oct 16, 2007	47.50	48.20	46.78	47.60	505,668	+0.52(+1.10%)
Oct 15, 2007	47.91	48.04	46.77	47.08	823,651	-0.43(-0.91%)
Oct 12, 2007	47.05	47.82	46.74	47.51	493,507	+0.56(+1.19%)
Oct 11, 2007	46.75	47.82	46.49	46.95	556,839	+0.50(+1.08%)
Oct 10, 2007	46.49	46.64	45.57	46.45	741,431	-0.08(-0.17%)
Oct 09, 2007	47.61	47.78	46.28	46.53	1,228,761	-1.08(-2.27%)
Oct 08, 2007	47.79	47.87	47.00	47.61	896,848	+0.00(+0.00%)
Oct 05, 2007	47.79	47.87	47.00	47.61	896,848	+0.31(+0.66%)
Oct 04, 2007	47.79	47.90	47.00	47.30	1,095,398	-0.26(-0.55%)
Oct 03, 2007	48.37	48.37	47.31	47.56	982,499	-0.57(-1.18%)
Oct 02, 2007	48.85	49.32	48.02	48.13	1,200,950	-1.14(-2.31%)

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.