Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	54.13	54.82	53.70	54.39	3,068,775	+0.11(+0.19%)
Dec 28, 2007	54.75	55.01	54.04	54.28	2,157,271	+0.09(+0.17%)
Dec 27, 2007	55.52	55.52	54.13	54.19	3,135,496	-1.48(-2.66%)
Dec 26, 2007	55.61	55.74	54.94	55.67	2,291,218	-0.05(-0.08%)
Dec 24, 2007	54.96	55.83	54.80	55.72	1,528,624	+1.01(+1.84%)
Dec 21, 2007	54.46	54.81	53.99	54.71	5,390,433	+0.99(+1.85%)
Dec 20, 2007	54.69	55.24	52.99	53.72	4,703,078	-0.54(-0.99%)
Dec 19, 2007	54.87	55.48	53.93	54.25	3,016,337	-0.18(-0.32%)
Dec 18, 2007	54.79	54.91	53.35	54.43	3,956,210	+0.39(+0.71%)
Dec 17, 2007	54.46	54.91	53.83	54.04	4,869,743	-0.77(-1.40%)
Dec 14, 2007	55.57	55.84	54.81	54.81	3,770,280	-0.77(-1.38%)
Dec 13, 2007	54.93	55.66	54.03	55.58	5,332,184	+0.15(+0.27%)
Dec 12, 2007	55.95	56.18	54.66	55.42	6,833,804	+0.81(+1.49%)
Dec 11, 2007	56.76	57.08	54.43	54.61	7,476,665	-2.17(-3.83%)
Dec 10, 2007	56.46	57.07	56.18	56.79	3,743,136	+0.37(+0.65%)
Dec 07, 2007	56.19	57.07	55.89	56.42	9,978,728	-0.91(-1.59%)
Dec 06, 2007	56.69	57.47	56.21	57.33	3,960,261	+0.63(+1.10%)
Dec 05, 2007	55.43	56.93	55.31	56.70	8,492,527	+1.89(+3.46%)
Dec 04, 2007	54.09	55.69	53.65	54.81	7,869,014	+0.29(+0.53%)
Dec 03, 2007	55.24	55.24	54.01	54.52	3,930,590	-0.51(-0.92%)
Nov 30, 2007	55.31	56.01	54.70	55.03	6,331,564	+0.49(+0.90%)
Nov 29, 2007	54.66	54.92	53.83	54.54	5,875,839	-0.63(-1.14%)
Nov 28, 2007	54.16	55.74	53.78	55.17	6,766,697	+1.53(+2.86%)
Nov 27, 2007	53.06	53.80	52.71	53.64	6,178,351	+1.34(+2.57%)
Nov 26, 2007	53.79	54.73	52.17	52.30	6,786,505	-2.58(-4.70%)
Nov 23, 2007	54.29	55.04	53.96	54.87	1,656,332	+1.05(+1.94%)
Nov 21, 2007	54.58	54.94	53.38	53.83	4,870,552	-1.85(-3.33%)
Nov 20, 2007	55.86	56.71	54.73	55.68	6,868,457	+0.02(+0.03%)
Nov 19, 2007	56.88	56.97	55.39	55.66	5,505,970	-1.47(-2.57%)
Nov 16, 2007	58.24	58.24	56.34	57.13	4,943,937	+0.23(+0.41%)
Nov 15, 2007	57.80	58.03	56.40	56.90	5,507,082	-1.20(-2.07%)
Nov 14, 2007	57.19	59.02	57.19	58.10	8,257,972	+1.36(+2.39%)
Nov 13, 2007	56.02	56.84	55.34	56.74	4,616,691	+1.42(+2.57%)
Nov 12, 2007	54.37	56.70	54.37	55.32	4,957,722	+0.75(+1.38%)
Nov 09, 2007	54.69	55.59	53.76	54.57	4,358,235	-0.74(-1.33%)
Nov 08, 2007	54.55	55.51	53.83	55.31	7,379,697	+1.02(+1.87%)
Nov 07, 2007	55.13	55.77	53.86	54.29	7,454,139	-1.84(-3.28%)
Nov 06, 2007	55.77	56.13	55.39	56.13	4,510,290	+0.32(+0.57%)
Nov 05, 2007	56.12	56.40	55.20	55.82	5,071,343	-0.93(-1.64%)
Nov 02, 2007	57.83	58.01	55.83	56.74	6,921,993	-0.57(-0.99%)
Nov 01, 2007	56.71	58.12	55.34	57.31	9,265,371	+0.77(+1.36%)
Oct 31, 2007	56.02	56.63	55.48	56.54	3,618,700	+0.75(+1.35%)
Oct 30, 2007	55.98	56.68	55.79	55.79	2,366,849	-0.50(-0.88%)
Oct 29, 2007	57.34	57.34	55.79	56.28	3,806,871	-1.00(-1.75%)
Oct 26, 2007	56.70	57.49	55.49	57.28	3,530,088	+1.39(+2.49%)
Oct 25, 2007	56.01	56.70	54.82	55.89	5,303,515	+0.12(+0.21%)
Oct 24, 2007	56.44	56.82	54.15	55.77	6,899,816	-1.06(-1.86%)
Oct 23, 2007	57.26	57.26	56.08	56.83	2,348,032	+0.11(+0.20%)
Oct 22, 2007	55.41	57.22	55.41	56.72	3,301,888	+0.67(+1.20%)
Oct 19, 2007	57.21	57.32	55.48	56.05	5,758,889	-1.44(-2.51%)
Oct 18, 2007	57.08	57.88	56.88	57.49	3,044,949	+0.18(+0.31%)
Oct 17, 2007	58.04	58.35	56.41	57.32	3,295,730	-0.24(-0.42%)
Oct 16, 2007	57.70	57.88	57.33	57.56	3,589,277	-0.14(-0.24%)
Oct 15, 2007	59.04	59.11	57.11	57.70	4,865,932	-1.40(-2.36%)
Oct 12, 2007	58.90	59.18	58.63	59.09	3,509,525	+0.18(+0.31%)
Oct 11, 2007	58.60	59.31	58.20	58.91	6,659,152	+0.46(+0.79%)
Oct 10, 2007	58.21	58.54	57.82	58.45	3,595,777	+0.24(+0.41%)
Oct 09, 2007	57.86	58.21	57.28	58.21	2,924,349	+0.63(+1.09%)
Oct 08, 2007	58.31	58.31	57.40	57.59	2,155,927	-0.64(-1.09%)
Oct 05, 2007	57.90	58.46	57.40	58.22	2,557,415	+0.76(+1.32%)
Oct 04, 2007	57.65	57.87	57.14	57.46	1,828,338	+0.05(+0.09%)
Oct 03, 2007	57.64	57.87	57.18	57.41	2,738,744	-0.51(-0.88%)
Oct 02, 2007	58.45	58.46	57.58	57.92	3,448,908	-0.61(-1.05%)

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.