Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.85	53.05	52.39	52.91	53,200	-0.29(-0.54%)
Dec 28, 2007	53.05	53.20	52.92	53.20	27,300	+0.43(+0.81%)
Dec 27, 2007	52.92	53.00	52.69	52.77	19,700	-0.02(-0.04%)
Dec 26, 2007	53.00	53.00	52.73	52.79	32,200	+0.26(+0.50%)
Dec 24, 2007	52.50	52.66	52.43	52.53	17,400	+0.36(+0.69%)
Dec 21, 2007	52.14	52.23	52.00	52.17	42,700	+0.13(+0.25%)
Dec 20, 2007	52.07	52.14	51.77	52.04	74,600	+0.07(+0.13%)
Dec 19, 2007	52.14	52.36	51.73	51.97	13,600	-0.15(-0.29%)
Dec 18, 2007	52.66	52.68	51.70	52.12	85,600	+0.29(+0.56%)
Dec 17, 2007	52.25	52.39	51.83	51.83	26,800	-1.08(-2.04%)
Dec 14, 2007	53.17	53.42	52.84	52.91	80,400	-1.15(-2.13%)
Dec 13, 2007	54.32	54.43	53.64	54.06	61,800	-1.28(-2.31%)
Dec 12, 2007	55.62	55.76	54.91	55.34	50,700	+1.34(+2.48%)
Dec 11, 2007	55.39	55.42	54.00	54.00	52,600	-1.63(-2.93%)
Dec 10, 2007	55.39	55.70	55.39	55.63	7,900	+0.58(+1.05%)
Dec 07, 2007	55.02	55.20	54.96	55.05	8,100	-0.03(-0.05%)
Dec 06, 2007	54.47	55.08	54.36	55.08	26,200	+0.39(+0.71%)
Dec 05, 2007	54.32	54.80	54.32	54.69	33,800	+0.72(+1.33%)
Dec 04, 2007	53.85	54.12	53.85	53.97	20,200	-0.33(-0.61%)
Dec 03, 2007	54.40	54.53	54.30	54.30	15,200	-0.05(-0.09%)
Nov 30, 2007	55.05	55.08	54.35	54.35	22,000	+0.06(+0.11%)
Nov 29, 2007	54.42	54.49	53.92	54.29	5,210	-0.39(-0.71%)
Nov 28, 2007	53.45	54.88	53.45	54.68	5,100	+1.54(+2.90%)
Nov 27, 2007	52.77	53.20	52.59	53.14	10,800	+0.97(+1.86%)
Nov 26, 2007	53.40	53.41	52.17	52.17	62,400	-1.34(-2.50%)
Nov 23, 2007	53.25	53.61	53.25	53.51	2,200	+1.55(+2.98%)
Nov 21, 2007	52.60	52.60	51.95	51.96	11,800	-1.29(-2.42%)
Nov 20, 2007	52.75	53.29	52.71	53.25	29,500	+1.23(+2.36%)
Nov 19, 2007	52.83	52.83	51.88	52.02	13,100	-1.28(-2.40%)
Nov 16, 2007	53.40	53.55	52.98	53.30	22,400	+0.39(+0.74%)
Nov 15, 2007	53.57	53.57	52.78	52.91	63,600	-1.07(-1.98%)
Nov 14, 2007	54.68	54.68	53.98	53.98	6,700	-0.30(-0.55%)
Nov 13, 2007	53.60	54.29	53.50	54.28	32,900	+1.73(+3.29%)
Nov 12, 2007	52.73	53.06	52.45	52.55	10,000	-1.09(-2.03%)
Nov 09, 2007	53.55	53.65	53.16	53.64	12,500	-0.67(-1.23%)
Nov 08, 2007	54.40	54.51	53.74	54.31	24,500	+0.15(+0.28%)
Nov 07, 2007	54.85	54.85	54.00	54.16	42,700	-0.42(-0.77%)
Nov 06, 2007	54.62	54.81	54.37	54.58	26,900	+0.53(+0.98%)
Nov 05, 2007	53.85	54.18	53.75	54.05	15,300	-0.61(-1.12%)
Nov 02, 2007	54.21	54.66	54.11	54.66	19,900	+0.43(+0.80%)
Nov 01, 2007	54.65	54.68	54.23	54.23	29,500	-1.58(-2.84%)
Oct 31, 2007	55.33	56.00	55.33	55.81	8,800	+0.74(+1.34%)
Oct 30, 2007	55.00	55.18	54.95	55.07	4,200	-0.29(-0.52%)
Oct 29, 2007	55.05	55.42	54.99	55.36	5,900	+0.24(+0.44%)
Oct 26, 2007	54.71	55.12	54.60	55.12	41,700	+0.91(+1.68%)
Oct 25, 2007	54.08	54.21	53.82	54.21	46,400	+0.44(+0.82%)
Oct 24, 2007	53.55	54.00	53.15	53.77	11,900	-0.29(-0.54%)
Oct 23, 2007	53.80	54.06	53.52	54.06	5,000	+0.90(+1.69%)
Oct 22, 2007	52.75	53.28	52.74	53.16	14,300	-0.27(-0.51%)
Oct 19, 2007	54.30	54.30	53.34	53.43	41,100	-1.19(-2.18%)
Oct 18, 2007	54.39	54.71	54.38	54.62	8,100	+0.18(+0.33%)
Oct 17, 2007	54.75	54.75	54.27	54.44	6,300	+0.40(+0.74%)
Oct 16, 2007	54.05	54.18	53.95	54.04	5,900	-0.74(-1.35%)
Oct 15, 2007	55.15	55.18	54.62	54.78	6,100	-0.21(-0.38%)
Oct 12, 2007	54.86	55.14	54.84	54.99	5,000	+0.39(+0.71%)
Oct 11, 2007	55.13	55.31	54.58	54.60	24,900	+0.05(+0.09%)
Oct 10, 2007	54.55	54.61	54.33	54.55	19,700	-0.02(-0.04%)
Oct 09, 2007	54.20	54.63	54.15	54.57	9,200	+0.63(+1.17%)
Oct 08, 2007	54.25	54.25	53.88	53.94	5,000	-0.77(-1.41%)
Oct 05, 2007	54.53	54.75	54.42	54.71	7,100	+0.55(+1.02%)
Oct 04, 2007	54.26	54.36	53.99	54.16	21,600	+0.25(+0.46%)
Oct 03, 2007	54.25	54.25	53.91	53.91	21,300	-0.45(-0.83%)
Oct 02, 2007	54.15	54.37	54.03	54.36	140,100	-0.01(-0.02%)

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.