Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.57	44.67	44.02	44.37	177,861	-0.30(-0.68%)
Dec 28, 2007	45.31	45.48	44.67	44.67	214,984	-0.26(-0.58%)
Dec 27, 2007	46.12	46.30	44.89	44.93	369,241	-1.39(-2.99%)
Dec 26, 2007	45.99	46.51	45.83	46.32	270,832	+0.27(+0.58%)
Dec 24, 2007	45.88	46.10	45.77	46.05	109,356	+0.33(+0.72%)
Dec 21, 2007	45.34	45.72	45.13	45.72	230,731	+0.90(+2.01%)
Dec 20, 2007	44.53	44.83	43.74	44.83	406,130	+0.70(+1.58%)
Dec 19, 2007	43.81	44.24	43.75	44.13	231,683	+0.18(+0.42%)
Dec 18, 2007	43.51	43.96	42.79	43.94	889,368	+0.86(+1.99%)
Dec 17, 2007	43.95	43.98	42.99	43.09	111,379	-1.03(-2.32%)
Dec 14, 2007	44.55	44.95	44.08	44.11	198,007	-0.78(-1.74%)
Dec 13, 2007	44.62	45.04	44.41	44.89	406,487	-0.07(-0.15%)
Dec 12, 2007	45.74	45.95	44.61	44.96	445,279	-0.01(-0.02%)
Dec 11, 2007	46.25	46.31	44.68	44.97	241,085	-1.05(-2.28%)
Dec 10, 2007	45.91	46.18	45.78	46.02	61,639	+0.26(+0.57%)
Dec 07, 2007	46.05	46.05	45.61	45.76	82,939	-0.16(-0.35%)
Dec 06, 2007	44.51	45.92	44.51	45.92	297,606	+1.25(+2.80%)
Dec 05, 2007	44.52	44.71	44.24	44.67	1,078,332	+0.76(+1.74%)
Dec 04, 2007	43.82	44.23	43.82	43.90	131,490	-0.46(-1.04%)
Dec 03, 2007	44.83	44.91	44.36	44.36	163,499	-0.35(-0.79%)
Nov 30, 2007	45.54	45.55	44.71	44.72	239,804	-0.18(-0.41%)
Nov 29, 2007	45.11	45.21	44.70	44.90	81,035	-0.15(-0.34%)
Nov 28, 2007	43.77	45.13	43.77	45.05	189,582	+1.50(+3.45%)
Nov 27, 2007	43.79	43.79	43.18	43.55	205,147	+0.38(+0.88%)
Nov 26, 2007	44.72	44.72	43.16	43.17	80,513	-1.07(-2.41%)
Nov 23, 2007	43.83	44.56	43.78	44.24	62,829	+0.77(+1.78%)
Nov 21, 2007	44.05	44.05	43.38	43.46	162,899	-0.74(-1.67%)
Nov 20, 2007	44.16	44.55	43.37	44.20	171,079	+0.18(+0.40%)
Nov 19, 2007	44.76	44.87	43.83	44.03	91,984	-0.99(-2.20%)
Nov 16, 2007	45.85	45.85	44.72	45.02	93,139	-0.30(-0.67%)
Nov 15, 2007	45.72	45.93	44.98	45.32	94,723	-0.59(-1.28%)
Nov 14, 2007	46.18	46.51	45.71	45.91	46,798	-0.36(-0.78%)
Nov 13, 2007	45.62	46.30	45.55	46.27	65,090	+1.08(+2.40%)
Nov 12, 2007	45.70	45.99	45.14	45.19	218,897	-0.18(-0.41%)
Nov 09, 2007	45.23	45.77	45.07	45.37	69,731	-0.61(-1.32%)
Nov 08, 2007	45.61	46.41	45.01	45.98	90,505	+0.15(+0.33%)
Nov 07, 2007	46.50	46.83	45.63	45.83	55,094	-1.50(-3.16%)
Nov 06, 2007	46.88	47.32	46.44	47.32	52,596	+0.47(+1.00%)
Nov 05, 2007	47.17	47.17	46.52	46.85	261,408	-0.55(-1.15%)
Nov 02, 2007	47.31	47.52	46.90	47.40	78,179	+0.30(+0.64%)
Nov 01, 2007	48.29	48.29	46.95	47.09	371,740	-1.89(-3.86%)
Oct 31, 2007	48.68	49.03	48.39	48.99	89,365	+0.55(+1.13%)
Oct 30, 2007	48.86	48.88	48.44	48.44	68,898	-0.51(-1.05%)
Oct 29, 2007	49.20	49.25	48.81	48.95	60,092	-0.03(-0.05%)
Oct 26, 2007	48.89	48.98	48.31	48.98	59,973	+0.58(+1.20%)
Oct 25, 2007	48.64	48.88	48.06	48.40	131,489	-0.15(-0.31%)
Oct 24, 2007	48.66	48.80	47.78	48.55	118,876	-0.48(-0.98%)
Oct 23, 2007	48.95	49.03	48.43	49.03	65,566	+0.33(+0.67%)
Oct 22, 2007	47.49	48.76	47.35	48.70	77,108	+0.92(+1.93%)
Oct 19, 2007	49.49	49.49	47.78	47.78	429,215	-1.73(-3.50%)
Oct 18, 2007	49.32	49.57	49.20	49.51	28,796	-0.12(-0.24%)
Oct 17, 2007	49.90	49.96	49.03	49.62	127,443	+0.18(+0.37%)
Oct 16, 2007	49.62	49.64	49.40	49.44	57,474	-0.39(-0.78%)
Oct 15, 2007	50.34	50.39	49.46	49.83	137,201	-0.56(-1.12%)
Oct 12, 2007	50.15	50.49	50.09	50.39	143,032	+0.34(+0.69%)
Oct 11, 2007	51.00	51.02	49.78	50.04	56,284	-0.63(-1.24%)
Oct 10, 2007	50.73	50.73	50.40	50.67	23,917	-0.04(-0.08%)
Oct 09, 2007	50.66	50.83	50.27	50.72	42,481	+0.32(+0.63%)
Oct 08, 2007	50.46	50.58	50.20	50.40	41,529	-0.18(-0.35%)
Oct 05, 2007	50.13	50.73	49.98	50.57	95,434	+0.81(+1.62%)
Oct 04, 2007	49.70	49.78	49.48	49.77	70,564	+0.29(+0.59%)
Oct 03, 2007	49.62	49.82	49.42	49.47	34,984	-0.42(-0.84%)
Oct 02, 2007	49.67	49.93	49.60	49.89	126,729	+0.34(+0.70%)

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.