Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.51	50.75	50.40	50.48	22,185	-0.30(-0.60%)
Dec 28, 2007	50.89	51.01	50.59	50.78	78,866	-0.02(-0.04%)
Dec 27, 2007	51.47	51.47	50.72	50.80	60,400	-0.76(-1.48%)
Dec 26, 2007	51.26	51.56	51.20	51.56	70,125	+0.19(+0.38%)
Dec 24, 2007	51.30	51.41	51.00	51.37	30,053	+0.26(+0.50%)
Dec 21, 2007	50.99	51.11	50.63	51.11	222,336	+0.91(+1.81%)
Dec 20, 2007	50.10	50.27	49.61	50.20	145,387	+0.78(+1.58%)
Dec 19, 2007	49.30	49.57	49.03	49.42	75,682	+0.16(+0.32%)
Dec 18, 2007	49.68	49.68	48.77	49.26	331,614	+0.21(+0.42%)
Dec 17, 2007	49.79	49.79	48.88	49.06	128,904	-0.87(-1.74%)
Dec 14, 2007	50.02	50.36	49.84	49.93	310,555	-0.42(-0.84%)
Dec 13, 2007	50.04	50.35	49.89	50.35	76,361	+0.21(+0.41%)
Dec 12, 2007	50.46	50.51	49.49	50.14	80,961	+0.57(+1.14%)
Dec 11, 2007	50.63	50.80	49.58	49.58	168,771	-1.09(-2.14%)
Dec 10, 2007	50.21	50.66	50.14	50.66	98,543	+0.45(+0.90%)
Dec 07, 2007	50.26	50.26	49.97	50.21	90,876	+0.10(+0.20%)
Dec 06, 2007	49.97	50.16	49.64	50.12	222,847	+0.39(+0.79%)
Dec 05, 2007	49.33	49.96	49.33	49.72	381,090	+0.92(+1.88%)
Dec 04, 2007	48.52	49.06	48.24	48.80	166,318	+0.15(+0.30%)
Dec 03, 2007	49.13	49.16	48.63	48.66	635,654	-0.14(-0.28%)
Nov 30, 2007	49.33	49.45	48.42	48.79	758,041	-0.36(-0.74%)
Nov 29, 2007	48.79	49.32	48.79	49.16	174,291	+0.06(+0.12%)
Nov 28, 2007	48.41	49.21	48.02	49.10	293,219	+1.40(+2.93%)
Nov 27, 2007	47.06	47.98	47.06	47.70	265,045	+0.72(+1.54%)
Nov 26, 2007	47.57	48.18	46.98	46.98	163,414	-0.90(-1.88%)
Nov 23, 2007	48.33	48.33	47.57	47.88	82,811	+0.29(+0.62%)
Nov 21, 2007	47.81	48.29	47.36	47.58	104,166	-0.70(-1.46%)
Nov 20, 2007	48.47	49.03	47.54	48.29	616,000	-0.13(-0.26%)
Nov 19, 2007	48.67	49.04	48.41	48.41	67,041	-0.69(-1.41%)
Nov 16, 2007	48.77	49.28	48.40	49.11	133,095	+0.68(+1.41%)
Nov 15, 2007	48.82	49.10	48.42	48.42	244,314	-0.62(-1.26%)
Nov 14, 2007	50.31	50.31	48.88	49.04	728,038	-0.44(-0.89%)
Nov 13, 2007	48.71	49.49	48.38	49.48	160,593	+0.64(+1.30%)
Nov 12, 2007	48.56	49.27	48.42	48.84	152,722	+0.07(+0.14%)
Nov 09, 2007	48.87	49.34	48.47	48.78	223,180	-1.06(-2.12%)
Nov 08, 2007	50.95	50.95	48.94	49.83	750,527	-1.01(-1.98%)
Nov 07, 2007	51.65	51.66	50.84	50.84	64,912	-1.04(-2.00%)
Nov 06, 2007	52.26	52.26	51.42	51.88	68,592	-0.12(-0.23%)
Nov 05, 2007	51.62	52.18	51.53	51.99	119,397	-0.35(-0.67%)
Nov 02, 2007	52.29	52.52	51.77	52.35	57,245	+0.58(+1.11%)
Nov 01, 2007	52.41	52.46	51.74	51.77	135,753	-0.94(-1.78%)
Oct 31, 2007	51.69	52.72	51.57	52.71	313,622	+1.31(+2.55%)
Oct 30, 2007	51.15	51.53	51.15	51.40	83,005	-0.34(-0.66%)
Oct 29, 2007	51.43	51.74	51.06	51.74	43,751	+0.63(+1.24%)
Oct 26, 2007	51.35	51.35	50.73	51.11	164,171	+0.76(+1.50%)
Oct 25, 2007	50.77	50.91	49.99	50.35	626,018	-0.61(-1.19%)
Oct 24, 2007	50.83	50.97	49.95	50.96	107,028	-0.23(-0.44%)
Oct 23, 2007	50.88	51.18	50.66	51.18	262,817	+0.69(+1.38%)
Oct 22, 2007	49.62	50.80	49.60	50.49	51,725	+0.46(+0.92%)
Oct 19, 2007	51.28	51.29	50.03	50.03	102,530	-1.18(-2.31%)
Oct 18, 2007	51.05	51.37	50.91	51.21	32,507	+0.10(+0.19%)
Oct 17, 2007	51.24	51.37	50.53	51.11	128,188	-0.06(-0.11%)
Oct 16, 2007	51.43	51.47	51.10	51.17	72,681	-0.32(-0.63%)
Oct 15, 2007	51.80	52.03	51.26	51.49	77,178	-0.56(-1.07%)
Oct 12, 2007	51.35	52.27	51.35	52.05	106,823	+1.25(+2.46%)
Oct 11, 2007	51.46	51.67	50.66	50.80	121,646	+0.03(+0.06%)
Oct 10, 2007	50.77	50.77	50.77	50.77	0	+0.00(+0.00%)
Oct 09, 2007	50.77	50.77	50.77	50.77	0	+0.00(+0.00%)
Oct 08, 2007	50.26	50.79	50.24	50.77	90,774	+0.59(+1.17%)
Oct 05, 2007	49.79	50.45	49.72	50.18	82,699	+0.53(+1.06%)
Oct 04, 2007	49.45	49.67	49.35	49.66	51,623	+0.23(+0.48%)
Oct 03, 2007	49.55	49.56	49.19	49.42	51,009	-0.03(-0.06%)
Oct 02, 2007	49.48	49.64	49.37	49.45	152,620	+0.08(+0.16%)

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.