Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	61.81	61.90	60.97	61.07	912,986	-0.83(-1.33%)
Dec 28, 2007	61.77	62.35	61.50	61.90	795,391	+0.31(+0.50%)
Dec 27, 2007	62.33	62.65	61.59	61.59	776,015	-0.92(-1.48%)
Dec 26, 2007	62.54	62.73	62.12	62.51	972,919	+0.26(+0.42%)
Dec 24, 2007	62.84	62.84	61.95	62.25	777,058	-0.04(-0.07%)
Dec 21, 2007	62.12	62.77	61.38	62.29	1,985,380	+0.78(+1.26%)
Dec 20, 2007	61.23	61.78	61.07	61.51	1,244,832	+0.34(+0.55%)
Dec 19, 2007	60.80	61.34	60.45	61.18	989,619	+0.63(+1.04%)
Dec 18, 2007	60.33	60.85	59.68	60.55	1,459,379	+0.52(+0.87%)
Dec 17, 2007	60.95	60.95	59.26	60.02	2,292,982	-0.68(-1.12%)
Dec 14, 2007	61.18	61.46	60.65	60.70	984,659	-0.57(-0.93%)
Dec 13, 2007	60.87	61.32	60.52	61.27	958,813	+0.22(+0.36%)
Dec 12, 2007	61.64	61.72	60.43	61.05	1,545,244	+0.65(+1.07%)
Dec 11, 2007	61.41	61.77	60.36	60.41	1,061,651	-1.28(-2.08%)
Dec 10, 2007	61.08	62.13	61.08	61.69	1,081,859	+0.66(+1.08%)
Dec 07, 2007	61.29	61.32	60.82	61.03	1,282,840	-0.27(-0.44%)
Dec 06, 2007	60.51	61.30	60.19	61.30	1,246,980	+0.77(+1.27%)
Dec 05, 2007	60.16	60.67	59.84	60.53	1,402,004	+0.95(+1.59%)
Dec 04, 2007	59.07	60.07	58.60	59.58	1,180,599	+0.28(+0.47%)
Dec 03, 2007	58.87	59.73	58.87	59.30	1,117,613	-0.06(-0.10%)
Nov 30, 2007	59.66	59.85	59.04	59.36	1,469,320	+0.33(+0.55%)
Nov 29, 2007	59.18	59.42	58.64	59.03	831,019	-0.46(-0.77%)
Nov 28, 2007	58.77	59.61	58.07	59.49	1,332,934	+1.05(+1.79%)
Nov 27, 2007	57.16	58.51	57.16	58.45	1,520,510	+1.63(+2.86%)
Nov 26, 2007	57.85	58.20	56.82	56.82	1,039,872	-0.92(-1.59%)
Nov 23, 2007	57.70	57.92	57.24	57.74	568,613	+0.29(+0.51%)
Nov 21, 2007	58.14	58.89	57.40	57.44	1,786,693	-1.30(-2.21%)
Nov 20, 2007	57.55	59.38	57.51	58.74	2,645,016	+1.40(+2.44%)
Nov 19, 2007	56.63	57.62	56.63	57.34	1,259,335	+0.24(+0.42%)
Nov 16, 2007	58.29	58.48	56.90	57.11	2,446,901	-0.78(-1.34%)
Nov 15, 2007	57.58	58.59	57.58	57.88	1,322,389	+0.03(+0.06%)
Nov 14, 2007	58.03	58.44	57.80	57.85	1,577,289	-0.07(-0.13%)
Nov 13, 2007	57.85	57.99	56.66	57.92	1,749,318	+0.67(+1.17%)
Nov 12, 2007	57.21	57.59	56.86	57.25	1,935,779	+0.01(+0.01%)
Nov 09, 2007	55.52	57.65	55.52	57.25	1,977,343	+1.10(+1.95%)
Nov 08, 2007	55.34	56.19	55.34	56.15	2,138,647	+0.86(+1.55%)
Nov 07, 2007	56.40	56.68	55.26	55.29	1,805,780	-1.92(-3.36%)
Nov 06, 2007	56.96	57.29	56.53	57.21	1,147,547	+0.20(+0.36%)
Nov 05, 2007	56.30	57.23	56.30	57.01	1,220,032	+0.18(+0.32%)
Nov 02, 2007	59.61	59.61	56.35	56.83	1,386,483	-0.03(-0.06%)
Nov 01, 2007	58.05	58.05	56.80	56.86	1,564,014	-1.17(-2.01%)
Oct 31, 2007	58.01	58.36	57.47	58.03	1,557,774	+0.07(+0.13%)
Oct 30, 2007	58.13	58.55	57.83	57.96	877,624	-0.29(-0.51%)
Oct 29, 2007	58.44	58.86	58.05	58.25	1,055,523	+0.26(+0.45%)
Oct 26, 2007	58.36	58.41	57.85	57.99	1,414,868	+0.28(+0.48%)
Oct 25, 2007	57.47	58.05	56.52	57.71	3,589,904	-0.74(-1.26%)
Oct 24, 2007	58.14	58.63	57.58	58.45	1,188,151	-0.06(-0.10%)
Oct 23, 2007	58.44	58.85	58.24	58.50	1,193,535	+0.43(+0.73%)
Oct 22, 2007	58.54	58.54	57.78	58.08	1,499,535	-0.67(-1.14%)
Oct 19, 2007	60.56	60.70	58.75	58.75	1,766,260	-2.14(-3.52%)
Oct 18, 2007	59.32	60.89	59.24	60.89	1,964,094	+1.89(+3.20%)
Oct 17, 2007	59.59	60.06	58.70	59.00	1,563,892	-0.07(-0.11%)
Oct 16, 2007	59.08	59.44	58.68	59.07	1,035,212	-0.43(-0.73%)
Oct 15, 2007	60.16	60.89	58.98	59.50	1,446,435	-0.92(-1.52%)
Oct 12, 2007	59.91	60.54	59.58	60.42	1,689,302	+0.65(+1.08%)
Oct 11, 2007	60.92	61.03	59.70	59.77	1,586,771	-0.16(-0.27%)
Oct 10, 2007	60.04	60.18	59.58	59.93	1,500,514	-0.11(-0.19%)
Oct 09, 2007	59.57	60.05	59.39	60.05	807,639	+0.81(+1.37%)
Oct 08, 2007	59.73	59.99	59.13	59.24	804,581	-0.54(-0.90%)
Oct 05, 2007	59.66	60.05	59.26	59.78	2,243,308	+0.44(+0.74%)
Oct 04, 2007	58.78	59.51	58.46	59.34	1,821,318	+0.66(+1.13%)
Oct 03, 2007	57.57	58.76	57.39	58.68	1,908,922	+1.02(+1.77%)
Oct 02, 2007	57.20	58.27	56.93	57.65	2,316,718	+0.34(+0.58%)

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.