Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	56.16	56.22	55.37	55.49	977,913	-0.54(-0.96%)
Dec 28, 2007	55.34	56.21	54.84	56.03	1,465,968	+1.10(+2.00%)
Dec 27, 2007	55.68	55.73	54.82	54.93	1,128,644	-0.78(-1.40%)
Dec 26, 2007	55.10	55.71	54.86	55.71	661,269	+0.66(+1.20%)
Dec 24, 2007	54.71	55.53	54.41	55.05	525,332	+0.37(+0.68%)
Dec 21, 2007	54.69	55.00	53.94	54.68	2,151,912	+0.39(+0.72%)
Dec 20, 2007	54.35	54.54	53.44	54.29	1,050,131	+0.15(+0.28%)
Dec 19, 2007	53.58	54.52	53.15	54.14	1,667,944	+0.38(+0.71%)
Dec 18, 2007	54.37	54.61	53.39	53.76	1,312,728	-0.10(-0.19%)
Dec 17, 2007	53.94	54.35	53.58	53.86	1,193,452	-0.16(-0.30%)
Dec 14, 2007	53.15	54.64	53.01	54.02	2,324,081	+0.63(+1.18%)
Dec 13, 2007	54.95	55.13	53.07	53.39	2,817,185	-1.45(-2.64%)
Dec 12, 2007	54.96	55.12	54.14	54.84	1,699,563	+0.63(+1.16%)
Dec 11, 2007	54.82	55.51	54.03	54.21	2,447,671	-0.77(-1.40%)
Dec 10, 2007	54.03	55.02	53.71	54.98	1,518,945	+1.27(+2.36%)
Dec 07, 2007	53.31	54.04	52.83	53.71	1,366,516	+0.49(+0.92%)
Dec 06, 2007	51.86	53.22	51.58	53.22	1,287,342	+1.57(+3.04%)
Dec 05, 2007	51.44	52.29	51.24	51.65	1,138,929	+0.86(+1.69%)
Dec 04, 2007	51.19	51.59	50.31	50.79	1,166,341	-0.84(-1.63%)
Dec 03, 2007	51.12	52.09	51.06	51.63	882,475	+0.30(+0.58%)
Nov 30, 2007	52.26	52.46	51.12	51.33	1,595,761	-0.79(-1.52%)
Nov 29, 2007	51.77	52.21	51.54	52.12	1,083,307	+0.07(+0.13%)
Nov 28, 2007	51.36	52.16	51.26	52.05	968,709	+1.11(+2.18%)
Nov 27, 2007	49.62	51.00	49.38	50.94	1,575,649	+1.58(+3.20%)
Nov 26, 2007	51.00	51.44	49.34	49.36	1,605,334	-1.90(-3.71%)
Nov 23, 2007	51.30	51.49	50.96	51.26	254,233	+0.18(+0.35%)
Nov 21, 2007	51.60	52.20	51.05	51.08	1,093,615	-0.59(-1.14%)
Nov 20, 2007	51.96	52.50	50.77	51.67	1,389,944	+0.10(+0.19%)
Nov 19, 2007	52.32	52.55	51.33	51.57	1,372,825	-1.08(-2.05%)
Nov 16, 2007	53.16	53.16	52.02	52.65	1,629,306	-0.09(-0.17%)
Nov 15, 2007	52.91	53.57	52.43	52.74	1,917,913	-0.14(-0.26%)
Nov 14, 2007	52.43	53.28	52.10	52.88	2,023,731	+0.09(+0.17%)
Nov 13, 2007	51.91	52.80	51.07	52.79	1,512,247	+0.91(+1.75%)
Nov 12, 2007	51.72	52.96	51.41	51.88	1,680,947	-0.03(-0.06%)
Nov 09, 2007	50.92	52.65	50.49	51.91	1,845,047	+0.50(+0.97%)
Nov 08, 2007	52.86	53.24	50.55	51.41	2,568,502	-1.53(-2.89%)
Nov 07, 2007	53.83	54.04	52.88	52.94	1,654,015	-1.43(-2.63%)
Nov 06, 2007	54.65	54.89	53.62	54.37	1,339,805	-0.14(-0.26%)
Nov 05, 2007	55.00	55.07	54.10	54.51	1,304,669	-0.95(-1.71%)
Nov 02, 2007	54.94	55.62	54.44	55.46	1,383,940	+1.07(+1.97%)
Nov 01, 2007	55.24	55.89	54.36	54.39	1,111,867	-1.01(-1.82%)
Oct 31, 2007	54.96	55.79	54.61	55.40	1,389,096	+0.41(+0.75%)
Oct 30, 2007	54.05	55.45	53.82	54.99	1,754,970	+0.59(+1.08%)
Oct 29, 2007	54.19	54.71	54.10	54.40	1,385,057	+0.29(+0.54%)
Oct 26, 2007	53.82	54.48	53.26	54.11	1,513,152	+1.04(+1.96%)
Oct 25, 2007	53.89	54.69	52.60	53.07	1,939,865	+0.91(+1.74%)
Oct 24, 2007	52.04	52.48	51.01	52.16	1,351,268	-0.30(-0.57%)
Oct 23, 2007	52.09	52.49	51.34	52.46	1,076,161	+0.07(+0.13%)
Oct 22, 2007	51.53	52.44	51.18	52.39	1,412,200	+0.81(+1.57%)
Oct 19, 2007	53.02	53.02	51.51	51.58	2,296,383	-1.27(-2.40%)
Oct 18, 2007	52.91	53.14	52.31	52.85	1,089,531	-0.39(-0.73%)
Oct 17, 2007	53.72	53.73	51.94	53.24	1,734,587	+0.05(+0.09%)
Oct 16, 2007	53.64	54.37	53.07	53.19	2,187,648	-0.37(-0.69%)
Oct 15, 2007	54.07	54.60	53.08	53.56	1,932,376	-0.93(-1.70%)
Oct 12, 2007	54.17	54.76	53.46	54.49	1,419,751	+0.52(+0.96%)
Oct 11, 2007	54.82	55.33	53.89	53.97	1,833,259	-0.78(-1.42%)
Oct 10, 2007	54.37	55.02	54.34	54.75	973,272	+0.09(+0.16%)
Oct 09, 2007	54.31	54.69	54.02	54.66	1,400,188	+0.16(+0.29%)
Oct 08, 2007	54.79	54.90	54.03	54.50	742,134	-0.32(-0.58%)
Oct 05, 2007	54.77	55.22	54.40	54.82	1,702,078	+0.08(+0.15%)
Oct 04, 2007	55.42	55.62	54.38	54.74	2,495,400	-0.26(-0.47%)
Oct 03, 2007	53.16	55.29	53.10	55.00	4,471,312	+2.08(+3.93%)
Oct 02, 2007	51.87	53.00	51.32	52.92	3,006,303	+1.14(+2.20%)

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.