Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	48.48	48.96	48.45	48.66	5,201	+0.03(+0.07%)
Dec 28, 2007	49.17	49.17	48.55	48.63	2,300	-0.37(-0.76%)
Dec 27, 2007	49.39	49.39	49.00	49.00	2,400	-0.64(-1.29%)
Dec 26, 2007	49.52	49.64	49.39	49.64	3,600	+0.32(+0.65%)
Dec 24, 2007	49.32	49.32	49.31	49.32	2,300	+0.28(+0.57%)
Dec 21, 2007	48.82	49.04	48.73	49.04	1,000	+0.90(+1.87%)
Dec 20, 2007	47.73	48.14	47.73	48.14	800	+0.18(+0.38%)
Dec 19, 2007	48.26	48.26	47.87	47.96	4,600	+0.30(+0.63%)
Dec 18, 2007	48.84	48.84	47.37	47.66	2,600	-0.08(-0.17%)
Dec 17, 2007	48.16	48.30	47.59	47.74	179,900	-0.87(-1.79%)
Dec 14, 2007	49.08	49.08	48.61	48.61	2,300	-0.78(-1.58%)
Dec 13, 2007	48.90	49.39	48.71	49.39	4,000	+0.11(+0.22%)
Dec 12, 2007	50.05	50.06	48.91	49.28	17,300	+0.14(+0.28%)
Dec 11, 2007	50.67	50.69	49.04	49.14	22,500	-1.40(-2.77%)
Dec 10, 2007	50.20	50.61	50.20	50.54	1,900	+0.45(+0.90%)
Dec 07, 2007	50.15	50.24	50.09	50.09	1,100	+0.16(+0.32%)
Dec 06, 2007	49.69	49.93	49.59	49.93	2,500	+0.93(+1.90%)
Dec 05, 2007	49.00	49.00	49.00	49.00	200	+0.71(+1.47%)
Dec 04, 2007	48.31	48.43	48.27	48.29	7,600	-0.46(-0.94%)
Dec 03, 2007	48.72	48.75	48.72	48.75	200	-0.07(-0.14%)
Nov 30, 2007	48.95	49.12	48.82	48.82	2,000	+0.53(+1.10%)
Nov 29, 2007	48.06	48.42	48.06	48.29	1,500	+0.11(+0.23%)
Nov 28, 2007	47.05	48.18	47.05	48.18	6,800	+1.41(+3.01%)
Nov 27, 2007	46.40	46.77	46.12	46.77	700	+0.55(+1.19%)
Nov 26, 2007	47.55	47.55	46.22	46.22	2,200	-1.24(-2.61%)
Nov 23, 2007	47.46	47.46	47.46	47.46	100	+0.76(+1.63%)
Nov 21, 2007	47.11	47.11	46.70	46.70	1,500	-0.91(-1.91%)
Nov 20, 2007	47.40	47.71	47.07	47.61	8,500	+0.41(+0.87%)
Nov 19, 2007	47.59	47.63	47.06	47.20	6,800	-0.59(-1.23%)
Nov 16, 2007	47.88	47.88	47.79	47.79	600	-0.14(-0.29%)
Nov 15, 2007	48.83	48.83	47.65	47.93	78,100	-0.93(-1.90%)
Nov 14, 2007	49.22	49.22	48.86	48.86	600	+0.03(+0.06%)
Nov 13, 2007	48.20	48.83	48.02	48.83	1,800	+1.22(+2.56%)
Nov 12, 2007	48.12	48.35	47.61	47.61	2,400	-1.10(-2.26%)
Nov 09, 2007	48.09	48.86	48.09	48.71	6,300	-0.10(-0.20%)
Nov 08, 2007	48.64	48.92	48.00	48.81	9,700	+0.06(+0.12%)
Nov 07, 2007	49.44	49.44	48.61	48.75	9,900	-1.02(-2.05%)
Nov 06, 2007	49.58	49.82	49.35	49.77	3,200	+0.45(+0.91%)
Nov 05, 2007	49.41	49.41	48.75	49.32	6,200	-0.35(-0.70%)
Nov 02, 2007	49.33	49.69	49.18	49.67	3,400	-0.20(-0.40%)
Nov 01, 2007	50.48	50.64	49.87	49.87	7,400	-1.78(-3.45%)
Oct 31, 2007	51.32	51.65	51.15	51.65	6,000	+0.76(+1.49%)
Oct 30, 2007	51.14	51.21	50.89	50.89	3,500	-0.74(-1.43%)
Oct 29, 2007	51.52	51.63	51.52	51.63	1,200	+0.40(+0.79%)
Oct 26, 2007	51.41	51.41	50.90	51.23	5,600	+0.70(+1.38%)
Oct 25, 2007	50.64	50.64	50.32	50.53	15,100	+0.10(+0.20%)
Oct 24, 2007	50.43	50.44	49.92	50.43	16,900	-0.10(-0.20%)
Oct 23, 2007	50.60	50.60	50.16	50.53	13,500	+0.22(+0.44%)
Oct 22, 2007	49.86	50.34	49.86	50.31	3,300	+0.01(+0.02%)
Oct 19, 2007	51.40	51.40	50.30	50.30	5,200	-1.42(-2.74%)
Oct 18, 2007	51.44	51.73	51.44	51.72	3,200	+0.12(+0.23%)
Oct 17, 2007	52.46	52.46	51.60	51.60	4,000	-0.34(-0.65%)
Oct 16, 2007	52.08	52.11	51.94	51.94	7,900	-0.26(-0.50%)
Oct 15, 2007	52.67	52.68	52.20	52.20	4,200	-0.55(-1.05%)
Oct 12, 2007	52.45	52.83	52.45	52.75	5,400	+0.17(+0.33%)
Oct 11, 2007	53.24	53.24	52.35	52.58	4,900	-0.24(-0.45%)
Oct 10, 2007	52.60	52.82	52.60	52.82	6,300	+0.06(+0.11%)
Oct 09, 2007	52.53	52.76	52.39	52.76	700	+0.44(+0.84%)
Oct 08, 2007	52.54	52.54	52.22	52.32	2,800	-0.39(-0.74%)
Oct 05, 2007	52.36	52.74	52.28	52.71	3,500	+0.70(+1.35%)
Oct 04, 2007	52.01	52.01	51.84	52.01	2,800	+0.13(+0.25%)
Oct 03, 2007	51.76	51.97	51.76	51.88	4,900	-0.24(-0.46%)
Oct 02, 2007	52.31	52.31	51.96	52.12	3,700	-0.04(-0.08%)

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.