Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	43.78	43.78	43.34	43.45	62,883	-0.50(-1.15%)
Dec 28, 2007	44.13	44.13	43.82	43.96	386,834	-0.21(-0.48%)
Dec 27, 2007	44.48	44.50	44.14	44.17	14,854	-0.55(-1.24%)
Dec 26, 2007	44.50	44.75	44.50	44.72	35,650	+0.10(+0.22%)
Dec 24, 2007	44.67	44.67	44.58	44.62	4,456	+0.01(+0.03%)
Dec 21, 2007	44.39	44.61	44.37	44.61	46,048	+0.46(+1.04%)
Dec 20, 2007	44.15	44.15	43.72	44.15	38,621	+0.19(+0.44%)
Dec 19, 2007	44.06	44.06	43.74	43.95	11,635	-0.08(-0.18%)
Dec 18, 2007	43.98	44.09	43.77	44.04	3,837	+0.19(+0.44%)
Dec 17, 2007	44.28	44.28	43.84	43.84	2,970	-0.63(-1.42%)
Dec 14, 2007	44.39	44.64	44.39	44.47	6,684	-0.36(-0.79%)
Dec 13, 2007	44.71	44.83	44.45	44.83	25,005	+0.04(+0.09%)
Dec 12, 2007	45.64	45.64	44.40	44.79	30,823	-0.06(-0.14%)
Dec 11, 2007	45.51	45.57	44.85	44.85	5,570	-0.53(-1.17%)
Dec 10, 2007	45.39	45.44	45.27	45.38	9,160	+0.38(+0.84%)
Dec 07, 2007	44.86	45.00	44.79	45.00	8,293	+0.06(+0.14%)
Dec 06, 2007	44.63	45.39	44.63	44.94	19,805	+0.22(+0.49%)
Dec 05, 2007	44.59	44.76	44.50	44.72	37,631	+0.41(+0.93%)
Dec 04, 2007	44.14	44.50	44.14	44.31	161,418	-0.08(-0.18%)
Dec 03, 2007	44.58	44.63	44.33	44.39	27,109	-0.25(-0.56%)
Nov 30, 2007	44.75	44.87	44.59	44.64	3,218	+0.05(+0.11%)
Nov 29, 2007	44.32	44.64	44.24	44.59	41,592	+0.35(+0.79%)
Nov 28, 2007	43.78	44.24	43.56	44.24	10,645	+1.05(+2.42%)
Nov 27, 2007	42.66	43.27	42.66	43.20	17,701	+0.71(+1.67%)
Nov 26, 2007	42.75	43.07	42.48	42.48	2,259	-0.47(-1.09%)
Nov 23, 2007	42.71	42.98	42.71	42.95	3,837	+0.62(+1.47%)
Nov 21, 2007	42.67	42.67	42.14	42.33	11,140	-0.48(-1.13%)
Nov 20, 2007	42.86	43.12	42.41	42.82	8,912	+0.01(+0.02%)
Nov 19, 2007	43.25	43.28	42.81	42.81	155,105	-0.29(-0.67%)
Nov 16, 2007	43.25	43.25	42.90	43.10	3,837	-0.03(-0.07%)
Nov 15, 2007	43.38	43.47	43.04	43.13	9,284	-0.23(-0.54%)
Nov 14, 2007	43.62	43.66	43.34	43.36	9,160	+0.16(+0.37%)
Nov 13, 2007	43.18	43.22	42.83	43.20	16,463	+0.08(+0.19%)
Nov 12, 2007	43.17	43.17	43.03	43.12	3,094	+0.14(+0.32%)
Nov 09, 2007	42.85	43.14	42.85	42.99	18,196	-0.02(-0.06%)
Nov 08, 2007	42.73	43.01	42.63	43.01	6,003	+0.05(+0.11%)
Nov 07, 2007	43.43	43.53	42.96	42.96	17,082	-0.80(-1.83%)
Nov 06, 2007	43.41	43.76	43.41	43.76	7,798	+0.23(+0.54%)
Nov 05, 2007	43.50	43.62	43.28	43.53	2,723	-0.14(-0.31%)
Nov 02, 2007	44.03	44.03	43.46	43.66	50,381	-0.11(-0.24%)
Nov 01, 2007	44.41	44.41	43.75	43.77	83,927	-0.90(-2.01%)
Oct 31, 2007	44.49	44.67	44.38	44.67	8,046	+0.24(+0.55%)
Oct 30, 2007	44.33	44.57	44.33	44.42	9,531	+0.00(+0.00%)
Oct 29, 2007	44.20	44.47	44.20	44.42	30,080	+0.23(+0.53%)
Oct 26, 2007	43.96	44.19	43.96	44.19	4,084	+0.42(+0.96%)
Oct 25, 2007	43.66	43.77	43.41	43.77	71,672	+0.14(+0.31%)
Oct 24, 2007	43.68	43.70	43.12	43.63	8,788	-0.19(-0.42%)
Oct 23, 2007	43.49	43.82	43.28	43.82	16,958	+0.43(+0.99%)
Oct 22, 2007	42.93	43.41	42.93	43.39	38,621	-0.20(-0.46%)
Oct 19, 2007	43.94	44.07	43.59	43.59	6,560	-0.58(-1.32%)
Oct 18, 2007	43.99	44.26	43.99	44.17	3,713	+0.11(+0.24%)
Oct 17, 2007	44.44	44.44	43.91	44.07	1,980	-0.14(-0.31%)
Oct 16, 2007	44.29	44.33	44.09	44.20	9,655	-0.27(-0.61%)
Oct 15, 2007	44.71	44.83	44.33	44.48	12,378	-0.18(-0.41%)
Oct 12, 2007	44.62	44.80	44.59	44.66	12,873	-0.02(-0.04%)
Oct 11, 2007	44.97	45.00	44.57	44.67	8,293	-0.30(-0.67%)
Oct 10, 2007	45.04	45.04	44.88	44.97	3,589	-0.02(-0.05%)
Oct 09, 2007	45.04	45.05	44.83	45.00	2,847	+0.07(+0.16%)
Oct 08, 2007	45.09	45.09	44.92	44.92	2,847	-0.34(-0.75%)
Oct 05, 2007	45.13	45.26	45.11	45.26	6,808	+0.40(+0.90%)
Oct 04, 2007	45.06	45.09	44.84	44.86	5,941	+0.05(+0.11%)
Oct 03, 2007	44.56	44.85	44.56	44.81	4,951	+0.28(+0.64%)
Oct 02, 2007	44.50	44.60	44.34	44.53	11,264	+0.19(+0.44%)

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.