Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	58.50	58.62	58.11	58.15	4,272,643	-0.40(-0.68%)
Dec 28, 2007	58.95	59.07	58.34	58.55	3,808,710	+0.01(+0.01%)
Dec 27, 2007	59.34	59.34	58.48	58.54	3,890,440	-1.17(-1.97%)
Dec 26, 2007	59.44	59.78	59.34	59.71	3,047,811	+0.04(+0.07%)
Dec 24, 2007	59.47	59.80	59.33	59.67	2,685,704	+0.51(+0.86%)
Dec 21, 2007	58.98	59.27	58.73	59.16	3,665,102	+0.80(+1.38%)
Dec 20, 2007	58.47	58.49	57.63	58.36	6,808,807	+0.37(+0.64%)
Dec 19, 2007	58.26	58.58	57.73	57.99	4,043,108	-0.02(-0.04%)
Dec 18, 2007	58.24	58.34	57.33	58.01	5,367,792	+0.35(+0.62%)
Dec 17, 2007	58.29	58.49	57.62	57.66	4,662,877	-0.80(-1.36%)
Dec 14, 2007	59.05	59.37	58.39	58.45	3,837,118	-1.06(-1.78%)
Dec 13, 2007	59.16	59.53	58.59	59.51	4,768,387	-0.03(-0.06%)
Dec 12, 2007	60.69	60.71	58.63	59.55	5,768,132	+0.40(+0.67%)
Dec 11, 2007	60.98	61.29	59.07	59.15	3,745,870	-1.63(-2.68%)
Dec 10, 2007	60.38	60.95	60.26	60.78	3,164,849	+0.65(+1.08%)
Dec 07, 2007	60.60	60.63	60.13	60.13	6,259,200	-0.16(-0.26%)
Dec 06, 2007	59.30	60.41	59.23	60.29	3,904,979	+0.91(+1.53%)
Dec 05, 2007	59.05	59.44	58.89	59.38	3,169,616	+0.96(+1.65%)
Dec 04, 2007	58.54	58.77	58.31	58.42	3,027,734	-0.47(-0.80%)
Dec 03, 2007	59.41	59.41	58.74	58.89	3,051,021	-0.46(-0.77%)
Nov 30, 2007	59.37	59.60	58.87	59.34	3,692,409	+1.09(+1.88%)
Nov 29, 2007	58.33	58.69	58.00	58.25	3,666,517	-0.12(-0.21%)
Nov 28, 2007	57.42	58.60	57.26	58.37	3,224,860	+1.76(+3.11%)
Nov 27, 2007	56.41	56.95	55.96	56.61	3,000,437	+0.60(+1.07%)
Nov 26, 2007	57.58	57.85	55.93	56.01	2,985,442	-1.47(-2.56%)
Nov 23, 2007	57.08	57.57	56.70	57.48	1,148,118	+0.95(+1.68%)
Nov 21, 2007	57.11	57.29	56.45	56.53	3,194,330	-0.88(-1.54%)
Nov 20, 2007	57.29	57.89	56.56	57.42	3,203,805	+0.14(+0.24%)
Nov 19, 2007	58.05	58.10	57.10	57.28	3,257,667	-1.10(-1.89%)
Nov 16, 2007	58.63	58.71	57.89	58.38	2,961,441	+0.03(+0.05%)
Nov 15, 2007	59.13	59.26	57.96	58.35	2,181,480	-1.03(-1.73%)
Nov 14, 2007	60.20	60.22	59.09	59.38	2,018,894	-0.20(-0.34%)
Nov 13, 2007	58.05	59.65	58.05	59.58	2,377,984	+1.59(+2.74%)
Nov 12, 2007	58.28	59.00	57.94	58.00	3,447,215	-0.44(-0.76%)
Nov 09, 2007	58.26	59.28	57.83	58.44	3,164,655	-0.52(-0.88%)
Nov 08, 2007	58.86	59.21	57.93	58.96	3,048,022	+0.37(+0.63%)
Nov 07, 2007	59.87	60.08	58.54	58.59	2,759,570	-1.95(-3.22%)
Nov 06, 2007	60.12	60.54	59.66	60.54	1,652,811	+0.79(+1.32%)
Nov 05, 2007	59.71	60.16	59.26	59.75	1,703,621	-0.53(-0.88%)
Nov 02, 2007	60.88	60.88	59.44	60.28	1,904,194	-0.14(-0.23%)
Nov 01, 2007	61.46	61.52	60.29	60.42	2,199,507	-1.93(-3.10%)
Oct 31, 2007	62.02	62.50	61.55	62.35	1,936,833	+0.69(+1.12%)
Oct 30, 2007	62.04	62.04	61.55	61.66	1,391,693	-0.48(-0.77%)
Oct 29, 2007	62.23	62.31	61.99	62.14	1,357,329	+0.21(+0.34%)
Oct 26, 2007	61.08	61.95	60.58	61.93	2,198,088	+0.89(+1.46%)
Oct 25, 2007	61.23	61.39	60.35	61.04	2,987,228	-0.18(-0.30%)
Oct 24, 2007	61.06	61.26	60.08	61.22	2,639,995	-0.05(-0.08%)
Oct 23, 2007	61.34	61.37	60.77	61.27	1,837,466	+0.26(+0.43%)
Oct 22, 2007	60.30	61.13	60.30	61.01	3,256,072	+0.34(+0.56%)
Oct 19, 2007	62.08	62.30	60.67	60.67	2,997,717	-1.63(-2.62%)
Oct 18, 2007	62.29	62.46	62.08	62.30	1,683,999	-0.33(-0.53%)
Oct 17, 2007	63.04	63.09	61.93	62.63	2,067,667	+0.03(+0.05%)
Oct 16, 2007	63.05	63.89	62.50	62.60	1,649,220	-0.70(-1.11%)
Oct 15, 2007	63.80	63.85	62.82	63.31	1,223,597	-0.36(-0.57%)
Oct 12, 2007	63.56	63.76	63.47	63.67	1,006,921	+0.14(+0.22%)
Oct 11, 2007	63.78	64.26	63.21	63.53	2,463,618	-0.17(-0.27%)
Oct 10, 2007	63.79	63.80	63.39	63.71	1,465,943	-0.19(-0.29%)
Oct 09, 2007	63.63	64.00	63.35	63.89	1,527,771	+0.48(+0.75%)
Oct 08, 2007	63.63	63.73	63.31	63.42	1,545,575	-0.36(-0.57%)
Oct 05, 2007	63.61	63.96	63.40	63.78	2,239,352	+0.68(+1.08%)
Oct 04, 2007	63.15	63.26	63.00	63.10	1,115,673	+0.06(+0.09%)
Oct 03, 2007	62.95	63.23	62.86	63.04	1,212,004	-0.01(-0.02%)
Oct 02, 2007	63.25	63.27	62.93	63.05	2,940,995	-0.12(-0.19%)

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.