Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.00	46.34	45.42	46.34	22,176,674	+0.64(+1.40%)
Nov 29, 2007	45.20	46.11	45.20	45.70	16,742,856	+0.26(+0.58%)
Nov 28, 2007	44.62	45.67	44.39	45.44	20,396,302	+0.92(+2.08%)
Nov 27, 2007	44.06	44.66	43.25	44.51	27,543,474	+0.27(+0.62%)
Nov 26, 2007	45.85	46.11	44.10	44.24	19,489,152	-1.52(-3.32%)
Nov 23, 2007	45.65	45.97	45.33	45.76	6,493,666	+0.49(+1.07%)
Nov 21, 2007	46.36	46.72	45.19	45.27	21,665,296	-1.14(-2.45%)
Nov 20, 2007	44.90	46.78	44.90	46.41	20,723,058	+1.52(+3.38%)
Nov 19, 2007	45.40	45.60	44.68	44.89	16,189,647	-0.50(-1.10%)
Nov 16, 2007	44.81	45.65	44.72	45.40	21,532,678	+0.96(+2.16%)
Nov 15, 2007	45.37	45.66	44.08	44.43	21,846,168	-0.94(-2.07%)
Nov 14, 2007	46.12	46.64	45.26	45.38	18,861,072	-0.47(-1.02%)
Nov 13, 2007	45.31	45.93	44.13	45.84	22,634,172	+0.82(+1.83%)
Nov 12, 2007	45.93	45.93	44.57	45.02	23,701,558	-1.05(-2.28%)
Nov 09, 2007	46.94	46.94	45.99	46.07	19,197,664	-1.01(-2.15%)
Nov 08, 2007	46.45	47.83	46.30	47.08	33,330,016	+0.87(+1.87%)
Nov 07, 2007	48.00	48.00	46.10	46.22	24,207,776	-1.64(-3.42%)
Nov 06, 2007	46.83	47.89	46.83	47.86	18,713,202	+1.14(+2.44%)
Nov 05, 2007	46.18	47.10	46.18	46.72	17,215,926	+0.00(+0.00%)
Nov 02, 2007	46.28	47.13	45.99	46.72	23,438,142	-0.30(-0.63%)
Nov 01, 2007	47.54	48.30	46.72	47.01	19,966,888	-1.30(-2.70%)
Oct 31, 2007	47.73	48.64	47.61	48.31	18,735,788	+0.76(+1.59%)
Oct 30, 2007	48.44	48.55	47.35	47.56	18,234,226	-1.48(-3.01%)
Oct 29, 2007	48.50	49.40	48.36	49.04	17,514,494	+0.65(+1.34%)
Oct 26, 2007	48.50	48.73	48.10	48.39	14,170,391	+0.22(+0.46%)
Oct 25, 2007	47.76	48.36	47.30	48.17	17,488,736	+0.70(+1.48%)
Oct 24, 2007	47.05	47.74	46.62	47.46	20,806,046	+0.52(+1.10%)
Oct 23, 2007	46.95	47.36	46.37	46.95	18,239,340	+0.25(+0.54%)
Oct 22, 2007	46.55	46.73	45.79	46.69	20,486,042	-0.44(-0.93%)
Oct 19, 2007	48.94	48.94	47.01	47.13	26,730,666	-1.66(-3.41%)
Oct 18, 2007	49.14	49.50	48.57	48.80	19,013,810	-0.44(-0.90%)
Oct 17, 2007	49.57	49.60	48.60	49.24	20,302,320	-0.10(-0.20%)
Oct 16, 2007	48.78	49.55	48.63	49.34	20,627,336	+0.59(+1.21%)
Oct 15, 2007	48.72	49.07	48.56	48.75	16,084,048	+0.49(+1.01%)
Oct 12, 2007	48.33	48.44	47.98	48.26	11,381,097	+0.22(+0.45%)
Oct 11, 2007	48.85	49.01	47.60	48.05	17,373,944	-0.57(-1.17%)
Oct 10, 2007	47.69	48.83	47.67	48.62	21,833,506	-0.38(-0.78%)
Oct 09, 2007	48.48	49.10	48.40	49.00	16,492,096	+0.64(+1.33%)
Oct 08, 2007	48.34	48.55	48.20	48.35	10,717,192	-0.39(-0.80%)
Oct 05, 2007	48.63	48.87	48.05	48.74	12,307,611	+0.25(+0.52%)
Oct 04, 2007	48.30	48.59	47.80	48.49	12,812,749	+0.19(+0.39%)
Oct 03, 2007	48.31	48.56	47.92	48.30	16,581,873	-0.57(-1.17%)
Oct 02, 2007	49.59	49.62	48.48	48.87	17,306,164	-0.99(-1.99%)
Oct 01, 2007	49.26	49.91	49.24	49.86	16,937,952	+0.45(+0.92%)
Sep 28, 2007	49.39	49.84	49.10	49.41	16,128,029	+0.04(+0.07%)
Sep 27, 2007	49.24	49.43	49.05	49.37	14,032,138	+0.53(+1.08%)
Sep 26, 2007	49.20	49.27	48.29	48.84	21,758,870	+0.33(+0.69%)
Sep 25, 2007	49.15	49.41	48.39	48.51	23,677,582	-1.30(-2.62%)
Sep 24, 2007	50.16	50.42	49.73	49.81	17,100,460	-0.26(-0.52%)
Sep 21, 2007	49.78	50.35	49.69	50.07	23,936,306	+0.35(+0.71%)
Sep 20, 2007	49.64	49.96	49.50	49.72	15,519,925	+0.03(+0.06%)
Sep 19, 2007	49.47	50.13	49.41	49.69	21,561,094	+0.41(+0.82%)
Sep 18, 2007	48.15	49.38	48.02	49.28	18,561,326	+1.27(+2.65%)
Sep 17, 2007	47.52	48.33	47.52	48.01	14,642,831	+0.15(+0.31%)
Sep 14, 2007	47.20	48.19	47.19	47.86	15,101,534	+0.30(+0.62%)
Sep 13, 2007	47.09	47.95	47.28	47.57	16,976,778	+0.48(+1.01%)
Sep 12, 2007	46.77	47.43	46.61	47.09	21,005,386	+0.32(+0.68%)
Sep 11, 2007	46.20	47.06	45.78	46.77	19,176,128	+0.81(+1.77%)
Sep 10, 2007	46.23	46.61	45.36	45.96	19,853,242	-0.32(-0.68%)
Sep 07, 2007	46.42	47.01	46.03	46.28	18,518,742	-0.68(-1.44%)
Sep 06, 2007	46.72	47.16	46.52	46.95	15,443,370	+0.30(+0.64%)
Sep 05, 2007	46.71	46.80	46.35	46.65	17,313,994	-0.20(-0.42%)

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.