Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.66	52.76	52.37	52.60	2,594,401	-0.27(-0.51%)
Dec 28, 2007	53.40	53.40	52.65	52.87	2,144,511	+0.00(+0.00%)
Dec 27, 2007	53.30	53.42	52.82	52.87	3,037,662	-1.02(-1.89%)
Dec 26, 2007	53.83	53.89	53.52	53.89	1,560,469	+0.07(+0.13%)
Dec 24, 2007	53.80	53.83	53.55	53.82	801,050	+0.50(+0.93%)
Dec 21, 2007	52.86	53.49	52.86	53.32	7,319,109	+0.80(+1.51%)
Dec 20, 2007	52.82	52.82	52.11	52.53	2,095,956	+0.24(+0.45%)
Dec 19, 2007	51.91	52.73	51.91	52.29	2,823,903	-0.14(-0.26%)
Dec 18, 2007	53.65	53.65	51.67	52.43	3,817,703	+0.34(+0.65%)
Dec 17, 2007	52.73	52.73	52.07	52.09	1,585,352	-0.69(-1.31%)
Dec 14, 2007	53.60	53.60	52.78	52.78	3,184,852	-0.84(-1.57%)
Dec 13, 2007	53.38	53.63	52.86	53.62	2,339,063	+0.17(+0.31%)
Dec 12, 2007	54.40	54.40	52.75	53.45	1,841,749	+0.29(+0.55%)
Dec 11, 2007	54.65	54.74	53.05	53.16	1,739,523	-1.14(-2.10%)
Dec 10, 2007	54.36	54.41	53.94	54.30	1,384,916	+0.41(+0.77%)
Dec 07, 2007	54.19	54.22	53.84	53.89	2,914,463	-0.11(-0.20%)
Dec 06, 2007	52.92	54.05	52.92	53.99	2,041,335	+0.73(+1.36%)
Dec 05, 2007	53.12	53.33	52.85	53.27	1,486,463	+0.83(+1.59%)
Dec 04, 2007	52.69	52.69	52.38	52.43	1,747,959	-0.41(-0.77%)
Dec 03, 2007	53.40	53.40	52.69	52.84	1,637,460	-0.37(-0.69%)
Nov 30, 2007	53.78	53.78	50.84	53.21	3,161,796	+0.49(+0.93%)
Nov 29, 2007	53.33	53.33	52.37	52.72	3,343,024	-0.08(-0.14%)
Nov 28, 2007	51.79	52.89	51.75	52.79	3,779,606	+1.58(+3.09%)
Nov 27, 2007	51.19	51.40	50.55	51.21	4,475,483	+0.75(+1.48%)
Nov 26, 2007	51.69	51.91	50.46	50.46	2,712,847	-1.29(-2.50%)
Nov 23, 2007	51.60	51.75	51.23	51.75	591,255	+0.87(+1.71%)
Nov 21, 2007	51.34	51.61	50.78	50.88	2,194,626	-0.82(-1.58%)
Nov 20, 2007	51.88	52.17	51.08	51.70	4,708,391	+0.30(+0.58%)
Nov 19, 2007	51.66	52.04	51.26	51.40	2,132,949	-0.82(-1.57%)
Nov 16, 2007	52.95	52.95	51.74	52.22	2,442,609	+0.25(+0.49%)
Nov 15, 2007	52.11	52.75	51.68	51.97	2,168,631	-0.63(-1.21%)
Nov 14, 2007	53.36	53.48	52.46	52.60	1,196,456	-0.46(-0.86%)
Nov 13, 2007	51.95	53.06	51.93	53.06	1,353,820	+1.64(+3.20%)
Nov 12, 2007	51.68	52.34	51.39	51.42	1,560,873	-0.40(-0.77%)
Nov 09, 2007	52.07	52.59	51.69	51.82	2,612,551	-0.75(-1.43%)
Nov 08, 2007	52.27	53.02	51.78	52.56	2,877,729	-0.44(-0.82%)
Nov 07, 2007	53.87	54.12	52.82	53.00	2,873,922	-1.42(-2.61%)
Nov 06, 2007	53.75	54.42	53.75	54.42	1,382,788	+0.61(+1.14%)
Nov 05, 2007	53.54	54.12	53.38	53.81	1,880,556	-0.24(-0.45%)
Nov 02, 2007	54.32	54.37	53.42	54.06	2,890,188	-0.02(-0.04%)
Nov 01, 2007	54.85	54.87	53.98	54.08	4,673,869	-1.38(-2.50%)
Oct 31, 2007	55.26	55.68	54.81	55.46	3,095,060	+0.55(+1.00%)
Oct 30, 2007	55.02	55.12	54.82	54.91	757,543	-0.31(-0.57%)
Oct 29, 2007	55.05	55.35	55.04	55.23	782,785	+0.28(+0.51%)
Oct 26, 2007	53.73	54.97	53.73	54.94	983,682	+0.70(+1.30%)
Oct 25, 2007	54.26	54.45	53.64	54.24	1,371,084	+0.02(+0.04%)
Oct 24, 2007	54.06	54.32	53.30	54.22	1,620,112	-0.13(-0.24%)
Oct 23, 2007	54.17	54.35	53.78	54.35	967,593	+0.50(+0.94%)
Oct 22, 2007	53.28	53.93	53.25	53.84	2,109,532	+0.21(+0.38%)
Oct 19, 2007	54.77	54.77	53.64	53.64	2,228,390	-1.29(-2.35%)
Oct 18, 2007	54.97	55.10	54.79	54.93	983,550	-0.24(-0.44%)
Oct 17, 2007	55.48	55.48	54.58	55.17	1,500,829	+0.20(+0.36%)
Oct 16, 2007	55.18	55.23	54.90	54.97	1,703,425	-0.34(-0.62%)
Oct 15, 2007	55.71	55.80	55.02	55.32	904,029	-0.39(-0.70%)
Oct 12, 2007	55.59	55.78	55.46	55.71	558,355	+0.16(+0.29%)
Oct 11, 2007	56.06	56.25	55.23	55.55	1,611,740	+0.05(+0.10%)
Oct 10, 2007	55.49	55.49	55.49	55.49	0	+0.00(+0.00%)
Oct 09, 2007	55.49	55.49	55.49	55.49	0	+0.00(+0.00%)
Oct 08, 2007	55.45	55.52	55.32	55.49	429,965	-0.08(-0.15%)
Oct 05, 2007	55.52	55.76	55.36	55.58	1,588,721	+0.41(+0.75%)
Oct 04, 2007	55.33	55.33	55.05	55.16	718,959	+0.05(+0.08%)
Oct 03, 2007	55.16	55.31	54.99	55.12	989,174	-0.23(-0.41%)
Oct 02, 2007	55.39	55.46	55.20	55.35	2,626,681	-0.08(-0.14%)

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.