Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.74	47.97	47.07	47.32	7,015,708	+0.22(+0.46%)
Nov 29, 2007	47.01	47.43	46.69	47.10	4,841,897	+0.08(+0.16%)
Nov 28, 2007	46.90	47.36	46.27	47.02	7,864,791	+0.72(+1.56%)
Nov 27, 2007	45.90	47.21	45.90	46.30	5,563,066	+0.40(+0.87%)
Nov 26, 2007	47.30	47.30	45.89	45.90	5,200,586	-1.12(-2.37%)
Nov 23, 2007	46.57	47.35	46.53	47.02	2,957,388	+0.63(+1.36%)
Nov 21, 2007	46.69	47.23	46.29	46.38	5,300,779	-0.18(-0.39%)
Nov 20, 2007	46.86	47.57	45.67	46.57	7,344,106	-0.09(-0.20%)
Nov 19, 2007	46.79	47.09	46.40	46.66	6,189,923	-0.24(-0.51%)
Nov 16, 2007	46.75	47.09	46.24	46.90	6,277,781	+0.32(+0.69%)
Nov 15, 2007	46.29	47.26	46.13	46.57	6,650,208	+0.20(+0.42%)
Nov 14, 2007	47.74	47.80	46.29	46.38	6,437,057	-0.95(-2.00%)
Nov 13, 2007	46.51	47.39	46.36	47.33	8,324,283	+1.18(+2.56%)
Nov 12, 2007	45.75	47.17	45.75	46.15	6,357,619	+0.31(+0.67%)
Nov 09, 2007	46.75	46.83	45.63	45.84	6,111,275	-0.91(-1.94%)
Nov 08, 2007	47.08	47.74	45.58	46.74	8,341,565	+0.30(+0.65%)
Nov 07, 2007	46.93	47.17	46.27	46.44	5,256,033	-0.80(-1.69%)
Nov 06, 2007	46.20	47.31	46.20	47.24	6,370,438	+0.96(+2.08%)
Nov 05, 2007	45.72	46.54	45.64	46.28	5,315,701	+0.24(+0.52%)
Nov 02, 2007	45.89	46.43	44.33	46.04	8,765,504	+0.51(+1.11%)
Nov 01, 2007	46.83	47.07	45.47	45.54	6,243,650	-1.68(-3.57%)
Oct 31, 2007	47.21	47.48	46.18	47.22	5,439,812	+0.08(+0.16%)
Oct 30, 2007	47.03	47.46	46.86	47.14	3,566,377	+0.11(+0.22%)
Oct 29, 2007	45.84	48.47	45.84	47.04	4,808,594	+1.03(+2.24%)
Oct 26, 2007	45.84	46.38	45.39	46.01	4,060,254	+0.50(+1.10%)
Oct 25, 2007	46.05	46.67	44.94	45.51	9,659,851	-0.29(-0.64%)
Oct 24, 2007	46.14	46.29	45.14	45.80	6,714,130	-0.67(-1.44%)
Oct 23, 2007	47.07	47.21	46.03	46.47	4,981,498	-0.60(-1.28%)
Oct 22, 2007	45.87	47.39	45.80	47.07	6,431,149	+0.95(+2.05%)
Oct 19, 2007	46.64	46.95	45.87	46.12	7,695,788	-0.58(-1.25%)
Oct 18, 2007	46.62	47.00	46.12	46.71	3,890,624	+0.01(+0.01%)
Oct 17, 2007	46.78	47.00	46.17	46.70	6,473,808	+0.40(+0.86%)
Oct 16, 2007	46.65	46.70	45.91	46.30	6,232,169	-0.44(-0.93%)
Oct 15, 2007	47.60	47.67	46.24	46.74	7,679,766	-1.00(-2.10%)
Oct 12, 2007	47.85	48.08	47.42	47.74	9,774,904	-0.87(-1.79%)
Oct 11, 2007	48.39	49.53	48.30	48.61	10,160,833	+0.08(+0.16%)
Oct 10, 2007	47.96	49.11	47.19	48.53	38,982,900	+4.09(+9.19%)
Oct 09, 2007	44.75	44.90	44.01	44.45	5,687,041	-0.28(-0.63%)
Oct 08, 2007	44.65	45.10	44.50	44.73	3,786,236	+0.31(+0.70%)
Oct 05, 2007	43.96	44.93	43.90	44.42	5,258,167	+0.83(+1.90%)
Oct 04, 2007	43.67	44.00	43.49	43.59	3,383,884	+0.12(+0.27%)
Oct 03, 2007	43.07	44.21	43.07	43.47	4,300,369	+0.21(+0.49%)
Oct 02, 2007	43.47	43.53	42.94	43.26	5,562,260	-0.13(-0.31%)
Oct 01, 2007	43.19	43.67	42.98	43.39	5,630,808	+0.31(+0.72%)
Sep 28, 2007	43.06	43.54	42.97	43.08	5,811,739	+0.18(+0.41%)
Sep 27, 2007	42.63	43.03	42.61	42.91	3,969,439	+0.30(+0.71%)
Sep 26, 2007	41.85	42.76	41.77	42.61	6,174,077	+0.92(+2.21%)
Sep 25, 2007	41.32	41.85	40.84	41.69	7,339,739	-0.61(-1.44%)
Sep 24, 2007	42.57	42.67	41.93	42.30	5,410,125	-0.33(-0.77%)
Sep 21, 2007	43.01	43.16	42.33	42.63	8,306,602	-0.30(-0.70%)
Sep 20, 2007	43.20	43.39	42.58	42.93	5,726,202	-0.54(-1.24%)
Sep 19, 2007	43.41	44.05	43.18	43.47	5,530,086	+0.07(+0.16%)
Sep 18, 2007	42.07	43.91	42.07	43.40	7,335,705	+1.62(+3.88%)
Sep 17, 2007	41.84	42.30	41.48	41.78	4,024,802	-0.32(-0.75%)
Sep 14, 2007	41.88	42.32	41.55	42.09	4,511,140	+0.01(+0.02%)
Sep 13, 2007	41.35	42.33	41.11	42.09	6,188,261	+1.03(+2.51%)
Sep 12, 2007	40.96	41.48	40.76	41.06	4,047,249	-0.08(-0.19%)
Sep 11, 2007	40.45	41.34	40.38	41.13	6,127,183	+0.95(+2.36%)
Sep 10, 2007	40.08	40.70	39.67	40.19	6,922,245	+0.17(+0.42%)
Sep 07, 2007	40.58	40.60	39.78	40.02	8,618,586	-0.91(-2.21%)
Sep 06, 2007	41.77	41.85	39.38	40.92	9,082,550	-0.50(-1.20%)
Sep 05, 2007	40.89	41.75	40.63	41.42	19,193,868	-1.83(-4.24%)

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.