Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.47	46.47	44.66	45.95	53,817	-0.52(-1.12%)
Nov 29, 2007	43.55	46.75	43.29	46.47	55,412	+3.36(+7.81%)
Nov 28, 2007	40.82	43.10	39.91	43.10	228,084	+2.43(+5.99%)
Nov 27, 2007	41.88	42.04	40.20	40.67	32,595	-1.04(-2.50%)
Nov 26, 2007	41.82	41.82	39.76	41.71	87,240	-0.43(-1.01%)
Nov 23, 2007	41.24	42.23	40.43	42.14	11,244	+1.75(+4.33%)
Nov 21, 2007	40.59	41.24	39.00	40.39	38,483	-0.80(-1.94%)
Nov 20, 2007	42.40	42.40	39.50	41.19	68,017	-0.58(-1.38%)
Nov 19, 2007	41.88	43.38	39.98	41.77	49,286	-0.06(-0.13%)
Nov 16, 2007	43.31	43.31	40.43	41.82	75,526	-1.17(-2.72%)
Nov 15, 2007	42.55	43.38	41.60	42.99	58,594	+0.54(+1.27%)
Nov 14, 2007	42.64	44.14	42.27	42.45	51,222	-0.30(-0.70%)
Nov 13, 2007	42.69	44.53	42.43	42.75	39,513	-0.09(-0.22%)
Nov 12, 2007	43.29	43.29	42.16	42.84	25,890	-0.46(-1.07%)
Nov 09, 2007	44.98	44.98	42.75	43.31	53,341	-1.34(-3.00%)
Nov 08, 2007	47.36	47.55	44.44	44.65	83,728	-2.55(-5.40%)
Nov 07, 2007	47.86	48.33	45.54	47.19	48,859	-0.84(-1.74%)
Nov 06, 2007	48.46	48.79	47.42	48.03	12,177	-0.56(-1.15%)
Nov 05, 2007	49.72	49.72	48.16	48.59	11,307	-0.74(-1.51%)
Nov 02, 2007	50.65	51.58	48.55	49.33	98,354	-1.32(-2.61%)
Nov 01, 2007	50.00	50.74	48.44	50.65	36,160	+0.63(+1.26%)
Oct 31, 2007	49.55	50.06	48.07	50.02	18,600	+1.17(+2.40%)
Oct 30, 2007	49.01	49.57	46.93	48.85	103,806	-0.04(-0.08%)
Oct 29, 2007	48.44	49.03	46.65	48.88	36,407	+1.02(+2.14%)
Oct 26, 2007	48.40	48.40	46.86	47.86	37,155	-0.35(-0.73%)
Oct 25, 2007	48.42	48.48	46.69	48.22	23,068	-0.06(-0.12%)
Oct 24, 2007	49.09	49.26	46.65	48.27	19,833	-0.80(-1.63%)
Oct 23, 2007	49.57	49.57	48.01	49.07	34,012	-0.61(-1.23%)
Oct 22, 2007	50.35	50.35	48.01	49.68	63,592	-0.06(-0.11%)
Oct 19, 2007	49.26	50.89	48.83	49.74	30,007	+0.74(+1.52%)
Oct 18, 2007	47.77	49.07	47.08	49.00	8,563	+1.00(+2.09%)
Oct 17, 2007	46.88	49.09	46.88	47.99	12,334	+0.59(+1.25%)
Oct 16, 2007	47.99	49.14	46.75	47.40	18,347	+0.09(+0.20%)
Oct 15, 2007	49.52	49.52	46.47	47.30	52,773	-1.02(-2.12%)
Oct 12, 2007	47.84	49.83	46.24	48.33	65,792	+0.63(+1.33%)
Oct 11, 2007	48.62	50.13	47.48	47.69	63,385	+0.85(+1.83%)
Oct 10, 2007	46.10	47.86	44.14	46.84	66,599	+1.10(+2.40%)
Oct 09, 2007	45.22	46.45	43.87	45.74	37,759	+0.59(+1.32%)
Oct 08, 2007	43.61	45.78	43.01	45.15	21,045	+1.00(+2.27%)
Oct 05, 2007	42.12	44.46	42.12	44.14	38,157	+0.76(+1.76%)
Oct 04, 2007	44.61	44.61	42.12	43.38	68,550	-0.33(-0.77%)
Oct 03, 2007	44.46	45.06	43.44	43.72	63,244	-0.89(-2.00%)
Oct 02, 2007	46.47	46.47	43.64	44.61	66,305	-1.82(-3.92%)
Oct 01, 2007	44.59	47.38	44.59	46.43	26,373	+0.54(+1.17%)
Sep 28, 2007	44.61	46.56	44.35	45.89	116,642	-0.32(-0.68%)
Sep 27, 2007	45.17	46.64	43.75	46.21	68,364	+0.48(+1.06%)
Sep 26, 2007	45.33	47.19	45.22	45.72	49,419	-0.84(-1.80%)
Sep 25, 2007	47.38	47.38	44.74	46.56	65,456	-0.86(-1.80%)
Sep 24, 2007	48.85	48.85	46.90	47.42	51,773	-1.00(-2.07%)
Sep 21, 2007	48.53	48.87	45.20	48.42	53,139	+0.22(+0.46%)
Sep 20, 2007	48.40	48.92	47.86	48.20	18,015	-0.35(-0.73%)
Sep 19, 2007	48.98	48.98	47.64	48.55	37,312	-0.04(-0.08%)
Sep 18, 2007	49.98	49.98	47.47	48.59	39,075	-0.28(-0.57%)
Sep 17, 2007	48.09	48.87	47.43	48.87	48,622	+0.78(+1.62%)
Sep 14, 2007	48.03	48.44	47.03	48.09	17,278	+0.69(+1.45%)
Sep 13, 2007	47.84	48.31	47.03	47.40	22,170	+0.20(+0.43%)
Sep 12, 2007	47.90	48.33	47.19	47.19	28,501	-0.99(-2.04%)
Sep 11, 2007	49.83	50.15	47.94	48.18	27,184	-1.54(-3.10%)
Sep 10, 2007	46.80	51.41	46.80	49.72	52,099	-0.84(-1.65%)
Sep 07, 2007	49.66	51.11	46.90	50.56	45,081	+0.50(+1.00%)
Sep 06, 2007	52.14	52.29	49.74	50.06	28,365	-2.51(-4.77%)
Sep 05, 2007	51.11	53.25	50.00	52.56	29,377	+0.63(+1.22%)

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.