Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.03	53.14	52.82	52.82	1,100	-0.36(-0.68%)
Dec 28, 2007	53.41	53.48	53.18	53.18	18,900	-0.05(-0.09%)
Dec 27, 2007	54.04	54.04	53.23	53.23	2,600	-0.99(-1.83%)
Dec 26, 2007	53.84	54.29	53.81	54.22	7,600	+0.13(+0.24%)
Dec 24, 2007	53.92	54.09	53.92	54.09	4,700	+0.36(+0.67%)
Dec 21, 2007	53.54	53.76	53.46	53.73	10,800	+0.88(+1.67%)
Dec 20, 2007	52.60	52.85	52.19	52.85	9,600	+0.76(+1.46%)
Dec 19, 2007	52.42	52.42	51.81	52.09	2,100	-0.11(-0.21%)
Dec 18, 2007	52.19	52.32	51.58	52.20	6,200	+0.25(+0.48%)
Dec 17, 2007	52.45	52.45	51.88	51.95	4,200	-0.91(-1.72%)
Dec 14, 2007	53.27	53.53	52.86	52.86	10,300	-0.74(-1.38%)
Dec 13, 2007	52.88	53.61	52.88	53.60	19,175	+0.19(+0.36%)
Dec 12, 2007	53.91	53.95	52.98	53.41	13,200	+0.41(+0.77%)
Dec 11, 2007	54.31	54.41	53.00	53.00	21,800	-1.16(-2.14%)
Dec 10, 2007	53.91	54.31	53.91	54.16	5,600	+0.46(+0.86%)
Dec 07, 2007	53.81	53.85	53.62	53.70	5,500	-0.42(-0.78%)
Dec 06, 2007	53.55	54.12	53.50	54.12	13,800	+0.72(+1.35%)
Dec 05, 2007	53.00	53.60	53.00	53.40	9,300	+0.98(+1.87%)
Dec 04, 2007	52.12	52.70	52.12	52.42	20,650	-0.15(-0.29%)
Dec 03, 2007	53.09	53.09	52.57	52.57	6,605	-0.11(-0.21%)
Nov 30, 2007	53.37	53.37	52.63	52.68	11,100	-0.31(-0.59%)
Nov 29, 2007	52.13	53.13	52.13	52.99	15,120	-0.05(-0.09%)
Nov 28, 2007	52.50	53.30	52.50	53.04	6,400	+1.52(+2.95%)
Nov 27, 2007	50.80	51.59	50.80	51.52	31,900	+1.14(+2.26%)
Nov 26, 2007	51.61	51.74	50.38	50.38	38,000	-1.32(-2.55%)
Nov 23, 2007	51.51	51.94	51.43	51.70	3,400	+0.68(+1.33%)
Nov 21, 2007	51.31	51.76	50.82	51.02	13,000	-0.86(-1.66%)
Nov 20, 2007	52.20	52.59	51.00	51.88	16,000	-0.17(-0.33%)
Nov 19, 2007	52.52	52.65	51.99	52.05	7,700	-1.02(-1.92%)
Nov 16, 2007	53.00	53.16	52.52	53.07	7,100	+0.09(+0.17%)
Nov 15, 2007	53.31	53.42	52.79	52.98	11,300	-0.40(-0.75%)
Nov 14, 2007	53.87	53.97	53.38	53.38	8,900	-0.38(-0.71%)
Nov 13, 2007	52.98	53.83	52.89	53.76	14,100	+1.26(+2.40%)
Nov 12, 2007	52.83	53.45	52.50	52.50	15,200	-0.51(-0.96%)
Nov 09, 2007	53.05	53.75	52.93	53.01	69,000	-1.09(-2.01%)
Nov 08, 2007	54.02	54.18	53.12	54.10	49,900	-1.02(-1.85%)
Nov 07, 2007	56.03	56.28	55.12	55.12	9,600	-1.46(-2.58%)
Nov 06, 2007	56.24	56.58	55.86	56.58	46,000	+0.55(+0.98%)
Nov 05, 2007	55.89	56.33	55.76	56.03	23,300	-0.48(-0.85%)
Nov 02, 2007	56.42	56.67	55.92	56.51	5,000	+0.29(+0.52%)
Nov 01, 2007	56.53	56.99	56.20	56.22	29,000	-1.13(-1.97%)
Oct 31, 2007	56.82	57.35	56.79	57.35	7,900	+0.47(+0.83%)
Oct 30, 2007	56.71	57.08	56.62	56.88	6,000	+0.23(+0.41%)
Oct 29, 2007	56.90	56.90	56.44	56.65	2,200	+0.11(+0.19%)
Oct 26, 2007	56.40	56.55	56.21	56.54	3,500	+0.58(+1.04%)
Oct 25, 2007	56.26	56.58	55.57	55.96	28,500	-0.75(-1.32%)
Oct 24, 2007	56.75	56.91	55.67	56.71	29,800	-0.69(-1.20%)
Oct 23, 2007	57.15	57.40	56.85	57.40	6,800	+0.50(+0.88%)
Oct 22, 2007	56.11	56.90	55.92	56.90	23,000	+0.74(+1.32%)
Oct 19, 2007	57.35	57.36	56.16	56.16	17,600	-1.60(-2.77%)
Oct 18, 2007	57.54	57.77	57.47	57.76	10,800	-0.05(-0.09%)
Oct 17, 2007	57.95	57.97	57.01	57.81	9,500	+0.48(+0.84%)
Oct 16, 2007	57.52	57.77	57.33	57.33	10,600	-0.33(-0.57%)
Oct 15, 2007	58.01	58.01	57.47	57.66	15,500	-0.62(-1.06%)
Oct 12, 2007	57.73	58.40	57.73	58.28	8,200	+1.11(+1.94%)
Oct 11, 2007	58.24	58.24	57.03	57.17	29,200	-0.67(-1.16%)
Oct 10, 2007	57.78	57.84	57.54	57.84	8,100	-0.13(-0.22%)
Oct 09, 2007	57.73	57.99	57.48	57.97	5,600	+0.25(+0.43%)
Oct 08, 2007	57.57	57.90	57.44	57.72	74,000	+0.00(+0.00%)
Oct 05, 2007	57.32	57.79	57.22	57.72	17,600	+0.84(+1.48%)
Oct 04, 2007	56.92	56.96	56.76	56.88	5,100	-0.14(-0.25%)
Oct 03, 2007	56.96	57.15	56.79	57.02	7,200	-0.20(-0.35%)
Oct 02, 2007	56.87	57.23	56.75	57.22	56,200	+0.27(+0.48%)

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.