Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.77	53.12	52.54	52.56	2,792,252	-0.48(-0.90%)
Dec 28, 2007	53.69	53.69	52.59	53.04	3,469,273	-0.19(-0.36%)
Dec 27, 2007	53.67	53.92	53.16	53.24	3,656,649	-0.42(-0.78%)
Dec 26, 2007	54.22	54.22	53.45	53.65	3,436,532	-0.12(-0.22%)
Dec 24, 2007	53.31	53.95	53.17	53.77	1,426,792	+0.13(+0.24%)
Dec 21, 2007	53.49	54.13	52.87	53.64	11,278,894	+0.97(+1.85%)
Dec 20, 2007	52.86	53.19	52.27	52.67	5,451,897	-0.27(-0.52%)
Dec 19, 2007	53.42	53.51	52.43	52.94	5,990,581	-0.57(-1.07%)
Dec 18, 2007	53.74	53.80	53.01	53.52	4,941,482	+0.04(+0.08%)
Dec 17, 2007	53.23	54.05	53.23	53.47	5,985,859	-0.09(-0.17%)
Dec 14, 2007	53.69	54.60	53.54	53.57	5,411,105	-0.62(-1.14%)
Dec 13, 2007	53.87	54.27	53.20	54.18	6,888,283	+0.16(+0.30%)
Dec 12, 2007	54.92	55.29	53.59	54.02	11,636,349	+1.25(+2.37%)
Dec 11, 2007	54.26	54.26	52.77	52.77	6,915,312	-1.30(-2.41%)
Dec 10, 2007	53.77	54.33	53.77	54.07	5,280,708	+0.34(+0.64%)
Dec 07, 2007	52.40	53.94	52.40	53.73	5,950,496	+0.85(+1.62%)
Dec 06, 2007	52.20	52.99	52.09	52.87	4,712,095	+0.66(+1.27%)
Dec 05, 2007	51.55	52.36	51.43	52.21	5,222,761	+1.04(+2.03%)
Dec 04, 2007	51.04	51.70	50.87	51.17	5,115,624	-0.07(-0.15%)
Dec 03, 2007	52.01	52.35	51.08	51.25	6,853,161	-0.65(-1.26%)
Nov 30, 2007	52.64	52.95	51.35	51.90	9,205,790	-0.22(-0.42%)
Nov 29, 2007	51.79	52.43	51.72	52.12	5,175,666	+0.12(+0.24%)
Nov 28, 2007	51.47	52.24	51.14	52.00	7,022,079	+0.80(+1.57%)
Nov 27, 2007	50.85	51.36	50.47	51.19	6,928,524	+0.70(+1.38%)
Nov 26, 2007	51.69	51.71	50.42	50.49	6,524,998	-1.09(-2.11%)
Nov 23, 2007	51.01	51.58	50.53	51.58	2,768,807	+0.94(+1.86%)
Nov 21, 2007	50.87	51.43	50.64	50.64	7,544,808	-0.54(-1.06%)
Nov 20, 2007	51.11	51.54	50.51	51.19	7,105,649	+0.26(+0.50%)
Nov 19, 2007	50.63	51.33	50.52	50.93	8,057,498	+0.08(+0.16%)
Nov 16, 2007	49.95	50.87	49.73	50.85	10,370,499	+1.20(+2.41%)
Nov 15, 2007	49.90	50.34	49.45	49.65	6,743,908	-0.35(-0.70%)
Nov 14, 2007	50.84	51.07	49.90	50.00	5,876,289	-0.64(-1.26%)
Nov 13, 2007	49.90	50.69	49.40	50.64	8,044,222	+1.25(+2.54%)
Nov 12, 2007	49.58	50.05	49.23	49.38	7,582,371	-0.18(-0.36%)
Nov 09, 2007	49.86	50.81	49.36	49.56	14,659,614	-2.07(-4.01%)
Nov 08, 2007	51.95	52.10	50.82	51.63	12,164,375	-0.27(-0.53%)
Nov 07, 2007	53.17	53.17	51.91	51.91	7,194,117	-1.36(-2.55%)
Nov 06, 2007	53.06	53.42	52.49	53.27	5,338,662	+0.25(+0.47%)
Nov 05, 2007	52.95	53.20	52.26	53.02	6,003,978	+0.10(+0.19%)
Nov 02, 2007	52.80	52.99	51.83	52.92	7,888,622	+0.62(+1.18%)
Nov 01, 2007	53.65	53.78	52.29	52.30	6,965,978	-1.53(-2.85%)
Oct 31, 2007	53.60	54.18	53.21	53.83	7,441,090	+0.36(+0.66%)
Oct 30, 2007	53.58	53.75	53.19	53.48	4,478,354	-0.11(-0.21%)
Oct 29, 2007	53.88	53.95	53.15	53.59	5,855,531	-0.10(-0.19%)
Oct 26, 2007	53.91	53.91	53.35	53.69	4,592,891	+0.02(+0.05%)
Oct 25, 2007	54.03	54.12	53.14	53.67	6,558,774	-0.01(-0.01%)
Oct 24, 2007	53.56	53.70	52.61	53.67	8,029,980	+0.11(+0.20%)
Oct 23, 2007	54.15	54.27	52.61	53.57	12,003,644	-0.22(-0.41%)
Oct 22, 2007	53.21	54.05	52.41	53.78	14,427,560	-0.21(-0.39%)
Oct 19, 2007	57.91	57.97	53.79	54.00	24,461,288	-5.06(-8.56%)
Oct 18, 2007	58.77	59.45	58.12	59.05	4,003,680	+0.29(+0.50%)
Oct 17, 2007	59.00	59.25	58.04	58.76	5,479,033	+0.17(+0.30%)
Oct 16, 2007	58.87	58.97	58.29	58.58	4,489,583	-0.26(-0.43%)
Oct 15, 2007	58.71	59.05	58.30	58.84	4,858,702	+0.14(+0.23%)
Oct 12, 2007	59.02	59.16	58.41	58.70	4,204,757	-0.12(-0.20%)
Oct 11, 2007	59.91	60.15	58.55	58.82	5,902,365	-0.91(-1.52%)
Oct 10, 2007	59.30	60.47	59.30	59.73	4,702,674	+0.12(+0.21%)
Oct 09, 2007	59.14	59.84	59.13	59.61	5,548,975	+0.13(+0.22%)
Oct 08, 2007	59.69	59.81	59.23	59.48	3,556,118	-0.27(-0.46%)
Oct 05, 2007	59.06	59.79	58.99	59.75	6,031,990	+1.00(+1.70%)
Oct 04, 2007	59.06	59.15	58.61	58.75	3,865,080	+0.04(+0.06%)
Oct 03, 2007	58.39	59.09	58.27	58.72	4,545,345	+0.19(+0.32%)
Oct 02, 2007	58.82	59.15	58.34	58.53	5,614,585	-0.53(-0.90%)

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.