Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.78	52.88	52.49	52.72	2,588,481	-0.27(-0.51%)
Dec 28, 2007	53.52	53.52	52.77	52.99	2,139,617	+0.00(+0.00%)
Dec 27, 2007	53.42	53.54	52.95	52.99	3,030,730	-1.02(-1.89%)
Dec 26, 2007	53.96	54.01	53.64	54.01	1,556,908	+0.07(+0.13%)
Dec 24, 2007	53.92	53.95	53.67	53.94	799,222	+0.50(+0.93%)
Dec 21, 2007	52.98	53.61	52.98	53.44	7,302,407	+0.80(+1.51%)
Dec 20, 2007	52.95	52.95	52.23	52.65	2,091,173	+0.24(+0.45%)
Dec 19, 2007	52.03	52.85	52.03	52.41	2,817,459	-0.14(-0.26%)
Dec 18, 2007	53.77	53.77	51.79	52.55	3,808,991	+0.34(+0.65%)
Dec 17, 2007	52.85	52.85	52.19	52.21	1,581,734	-0.69(-1.31%)
Dec 14, 2007	53.73	53.73	52.90	52.90	3,177,584	-0.84(-1.57%)
Dec 13, 2007	53.50	53.75	52.98	53.74	2,333,725	+0.17(+0.31%)
Dec 12, 2007	54.52	54.52	52.87	53.57	1,837,546	+0.29(+0.55%)
Dec 11, 2007	54.78	54.87	53.18	53.28	1,735,554	-1.14(-2.10%)
Dec 10, 2007	54.49	54.54	54.06	54.42	1,381,755	+0.41(+0.77%)
Dec 07, 2007	54.32	54.34	53.96	54.01	2,907,813	-0.11(-0.20%)
Dec 06, 2007	53.04	54.17	53.04	54.12	2,036,676	+0.73(+1.36%)
Dec 05, 2007	53.24	53.45	52.97	53.39	1,483,071	+0.84(+1.59%)
Dec 04, 2007	52.82	52.82	52.50	52.55	1,743,971	-0.41(-0.77%)
Dec 03, 2007	53.52	53.52	52.81	52.96	1,633,724	-0.37(-0.69%)
Nov 30, 2007	53.90	53.90	50.95	53.33	3,154,581	+0.49(+0.93%)
Nov 29, 2007	53.45	53.45	52.49	52.84	3,335,396	-0.08(-0.14%)
Nov 28, 2007	51.91	53.01	51.86	52.91	3,770,981	+1.59(+3.09%)
Nov 27, 2007	51.31	51.52	50.66	51.33	4,465,270	+0.75(+1.48%)
Nov 26, 2007	51.81	52.03	50.58	50.58	2,706,657	-1.30(-2.50%)
Nov 23, 2007	51.72	51.87	51.34	51.87	589,905	+0.87(+1.71%)
Nov 21, 2007	51.46	51.73	50.89	51.00	2,189,618	-0.82(-1.58%)
Nov 20, 2007	52.00	52.29	51.20	51.82	4,697,647	+0.30(+0.58%)
Nov 19, 2007	51.78	52.16	51.38	51.52	2,128,082	-0.82(-1.57%)
Nov 16, 2007	53.08	53.08	51.86	52.34	2,437,035	+0.25(+0.49%)
Nov 15, 2007	52.23	52.87	51.80	52.09	2,163,683	-0.64(-1.21%)
Nov 14, 2007	53.48	53.60	52.58	52.72	1,193,726	-0.46(-0.86%)
Nov 13, 2007	52.07	53.18	52.05	53.18	1,350,731	+1.65(+3.20%)
Nov 12, 2007	51.80	52.46	51.51	51.54	1,557,311	-0.40(-0.77%)
Nov 09, 2007	52.19	52.71	51.81	51.93	2,606,590	-0.75(-1.43%)
Nov 08, 2007	52.39	53.14	51.90	52.68	2,871,162	-0.44(-0.82%)
Nov 07, 2007	54.00	54.24	52.94	53.12	2,867,364	-1.43(-2.61%)
Nov 06, 2007	53.87	54.55	53.87	54.55	1,379,632	+0.61(+1.14%)
Nov 05, 2007	53.67	54.24	53.50	53.93	1,876,264	-0.25(-0.45%)
Nov 02, 2007	54.45	54.49	53.54	54.18	2,883,593	-0.02(-0.04%)
Nov 01, 2007	54.98	55.00	54.10	54.20	4,663,203	-1.39(-2.50%)
Oct 31, 2007	55.38	55.81	54.94	55.59	3,087,997	+0.55(+1.00%)
Oct 30, 2007	55.14	55.24	54.95	55.04	755,814	-0.31(-0.57%)
Oct 29, 2007	55.18	55.47	55.17	55.35	780,999	+0.28(+0.51%)
Oct 26, 2007	53.86	55.09	53.86	55.07	981,437	+0.70(+1.30%)
Oct 25, 2007	54.39	54.57	53.77	54.36	1,367,956	+0.02(+0.04%)
Oct 24, 2007	54.18	54.44	53.42	54.34	1,616,415	-0.13(-0.24%)
Oct 23, 2007	54.29	54.47	53.90	54.47	965,385	+0.51(+0.94%)
Oct 22, 2007	53.40	54.05	53.37	53.96	2,104,718	+0.21(+0.38%)
Oct 19, 2007	54.89	54.90	53.76	53.76	2,223,305	-1.29(-2.35%)
Oct 18, 2007	55.09	55.23	54.91	55.05	981,305	-0.25(-0.44%)
Oct 17, 2007	55.60	55.60	54.71	55.30	1,497,405	+0.20(+0.36%)
Oct 16, 2007	55.31	55.36	55.03	55.10	1,699,538	-0.34(-0.62%)
Oct 15, 2007	55.84	55.93	55.14	55.44	901,966	-0.39(-0.70%)
Oct 12, 2007	55.72	55.91	55.59	55.83	557,081	+0.16(+0.29%)
Oct 11, 2007	56.19	56.38	55.35	55.67	1,608,062	+0.05(+0.10%)
Oct 10, 2007	55.62	55.62	55.62	55.62	0	+0.00(+0.00%)
Oct 09, 2007	55.62	55.62	55.62	55.62	0	+0.00(+0.00%)
Oct 08, 2007	55.57	55.64	55.44	55.62	428,984	-0.08(-0.15%)
Oct 05, 2007	55.64	55.89	55.49	55.70	1,585,096	+0.41(+0.75%)
Oct 04, 2007	55.46	55.46	55.18	55.29	717,318	+0.05(+0.08%)
Oct 03, 2007	55.29	55.44	55.11	55.24	986,917	-0.23(-0.41%)
Oct 02, 2007	55.51	55.59	55.33	55.47	2,620,687	-0.08(-0.14%)

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.