Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.74	53.89	53.16	53.29	242,389	-0.46(-0.85%)
Dec 28, 2007	53.83	53.95	53.68	53.75	259,115	+0.41(+0.78%)
Dec 27, 2007	53.76	53.76	53.33	53.33	180,652	-0.10(-0.19%)
Dec 26, 2007	53.30	53.59	53.25	53.44	160,805	+0.21(+0.39%)
Dec 24, 2007	52.22	54.02	51.85	53.23	60,352	-0.04(-0.07%)
Dec 21, 2007	52.81	53.27	52.81	53.27	140,552	+0.92(+1.75%)
Dec 20, 2007	51.67	52.98	51.67	52.35	161,615	-2.07(-3.81%)
Dec 19, 2007	54.91	55.08	54.32	54.42	231,824	-0.62(-1.13%)
Dec 18, 2007	55.22	55.33	54.30	55.04	288,396	+0.77(+1.42%)
Dec 17, 2007	54.88	55.07	54.20	54.27	880,851	-1.38(-2.48%)
Dec 14, 2007	56.22	56.37	55.64	55.65	193,749	-1.47(-2.58%)
Dec 13, 2007	57.10	57.83	56.65	57.13	158,915	-1.28(-2.19%)
Dec 12, 2007	59.00	59.05	57.93	58.41	155,134	+1.04(+1.81%)
Dec 11, 2007	58.56	58.82	57.21	57.37	403,566	-1.50(-2.55%)
Dec 10, 2007	58.53	58.96	58.23	58.87	120,435	+0.57(+0.98%)
Dec 07, 2007	58.24	58.43	58.21	58.30	232,101	-0.30(-0.52%)
Dec 06, 2007	57.61	58.61	57.61	58.61	208,061	+0.81(+1.41%)
Dec 05, 2007	57.33	57.96	57.33	57.79	73,179	+0.90(+1.58%)
Dec 04, 2007	56.54	57.08	56.54	56.90	31,729	-0.40(-0.70%)
Dec 03, 2007	57.44	57.59	57.27	57.30	51,576	-0.30(-0.53%)
Nov 30, 2007	57.62	58.58	57.33	57.60	101,532	+0.24(+0.43%)
Nov 29, 2007	57.95	57.95	57.05	57.36	142,287	-0.40(-0.69%)
Nov 28, 2007	56.73	57.91	56.67	57.76	66,563	+1.43(+2.54%)
Nov 27, 2007	54.86	56.39	54.86	56.33	71,937	+1.02(+1.85%)
Nov 26, 2007	56.27	56.50	55.30	55.30	349,019	-0.93(-1.65%)
Nov 23, 2007	56.10	56.35	55.92	56.23	51,920	+0.90(+1.63%)
Nov 21, 2007	55.38	55.73	54.91	55.33	61,027	-1.07(-1.90%)
Nov 20, 2007	56.08	56.63	55.76	56.40	77,499	+1.22(+2.21%)
Nov 19, 2007	56.68	56.95	55.02	55.18	80,811	-1.58(-2.78%)
Nov 16, 2007	56.66	56.81	56.15	56.76	110,173	+0.36(+0.64%)
Nov 15, 2007	57.29	57.29	56.10	56.39	85,426	-0.91(-1.59%)
Nov 14, 2007	57.90	58.05	57.26	57.30	61,567	-0.30(-0.53%)
Nov 13, 2007	56.70	57.67	56.70	57.61	111,856	+1.72(+3.07%)
Nov 12, 2007	56.08	56.60	55.74	55.89	97,347	-0.62(-1.10%)
Nov 09, 2007	57.65	58.06	56.42	56.51	134,923	-1.41(-2.43%)
Nov 08, 2007	58.05	58.50	57.24	57.92	146,088	+0.22(+0.39%)
Nov 07, 2007	58.69	58.83	57.70	57.70	139,472	-1.33(-2.26%)
Nov 06, 2007	58.81	59.03	58.52	59.03	138,257	+0.79(+1.35%)
Nov 05, 2007	56.95	58.44	56.95	58.24	66,347	-0.82(-1.39%)
Nov 02, 2007	59.02	59.07	58.53	59.07	117,194	+0.16(+0.27%)
Nov 01, 2007	59.47	59.50	58.91	58.91	69,668	-1.56(-2.58%)
Oct 31, 2007	60.03	60.73	59.96	60.47	93,161	+0.77(+1.29%)
Oct 30, 2007	59.71	59.89	59.59	59.70	68,183	-0.42(-0.70%)
Oct 29, 2007	59.90	60.14	59.73	60.12	49,821	+0.68(+1.15%)
Oct 26, 2007	59.12	59.52	58.98	59.44	74,799	+1.07(+1.84%)
Oct 25, 2007	58.36	58.43	57.92	58.36	110,714	+0.26(+0.45%)
Oct 24, 2007	58.05	58.17	57.37	58.10	97,482	-0.15(-0.25%)
Oct 23, 2007	58.30	58.34	57.81	58.25	414,367	+0.62(+1.08%)
Oct 22, 2007	57.18	57.64	56.33	57.63	75,609	+0.13(+0.22%)
Oct 19, 2007	58.57	58.57	57.50	57.50	74,934	-1.22(-2.08%)
Oct 18, 2007	58.55	59.00	58.50	58.73	97,077	-0.07(-0.12%)
Oct 17, 2007	59.07	59.07	58.36	58.80	52,251	+0.49(+0.84%)
Oct 16, 2007	58.61	58.61	58.15	58.31	59,812	-0.79(-1.34%)
Oct 15, 2007	59.47	59.61	58.81	59.10	69,398	-0.52(-0.87%)
Oct 12, 2007	59.36	59.81	59.34	59.62	878,151	+0.34(+0.57%)
Oct 11, 2007	60.00	60.00	59.18	59.28	95,727	+0.20(+0.34%)
Oct 10, 2007	58.99	59.14	58.79	59.08	36,454	-0.19(-0.31%)
Oct 09, 2007	58.73	59.36	58.73	59.27	136,637	+0.63(+1.07%)
Oct 08, 2007	57.90	59.90	57.78	58.64	224,533	-0.54(-0.91%)
Oct 05, 2007	58.96	59.41	58.96	59.18	55,086	+0.45(+0.77%)
Oct 04, 2007	58.62	58.84	58.49	58.73	73,314	+0.35(+0.60%)
Oct 03, 2007	58.49	58.67	58.27	58.38	30,648	-0.13(-0.23%)
Oct 02, 2007	58.62	58.75	58.28	58.51	74,930	-0.24(-0.41%)

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.