Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.25	46.52	45.12	45.60	10,477,811	-0.19(-0.42%)
Nov 29, 2007	45.50	46.06	45.44	45.79	5,890,820	+0.11(+0.24%)
Nov 28, 2007	45.22	45.90	44.93	45.68	7,992,363	+0.71(+1.57%)
Nov 27, 2007	44.68	45.12	44.35	44.98	7,885,881	+0.61(+1.38%)
Nov 26, 2007	45.42	45.43	44.30	44.36	7,426,598	-0.96(-2.11%)
Nov 23, 2007	44.82	45.32	44.40	45.32	3,151,390	+0.83(+1.86%)
Nov 21, 2007	44.69	45.19	44.49	44.49	8,587,321	-0.48(-1.06%)
Nov 20, 2007	44.91	45.28	44.37	44.97	8,087,481	+0.22(+0.50%)
Nov 19, 2007	44.48	45.10	44.39	44.75	9,170,853	+0.07(+0.16%)
Nov 16, 2007	43.89	44.69	43.69	44.68	11,803,455	+1.05(+2.41%)
Nov 15, 2007	43.84	44.23	43.44	43.62	7,675,755	-0.31(-0.70%)
Nov 14, 2007	44.67	44.87	43.84	43.93	6,688,252	-0.56(-1.26%)
Nov 13, 2007	43.84	44.54	43.40	44.49	9,155,742	+1.10(+2.54%)
Nov 12, 2007	43.56	43.97	43.26	43.39	8,630,074	-0.16(-0.36%)
Nov 09, 2007	43.80	44.64	43.37	43.55	16,685,224	-1.82(-4.01%)
Nov 08, 2007	45.65	45.77	44.65	45.37	13,845,202	-0.24(-0.53%)
Nov 07, 2007	46.72	46.72	45.61	45.61	8,188,173	-1.19(-2.55%)
Nov 06, 2007	46.62	46.93	46.12	46.80	6,076,338	+0.22(+0.47%)
Nov 05, 2007	46.52	46.74	45.92	46.58	6,833,585	+0.09(+0.19%)
Nov 02, 2007	46.39	46.55	45.54	46.49	8,978,643	+0.54(+1.18%)
Nov 01, 2007	47.14	47.26	45.94	45.95	7,928,510	-1.35(-2.85%)
Oct 31, 2007	47.09	47.60	46.75	47.30	8,469,272	+0.31(+0.66%)
Oct 30, 2007	47.07	47.23	46.73	46.99	5,097,156	-0.10(-0.21%)
Oct 29, 2007	47.34	47.40	46.70	47.09	6,664,626	-0.09(-0.19%)
Oct 26, 2007	47.36	47.36	46.88	47.17	5,227,519	+0.02(+0.05%)
Oct 25, 2007	47.47	47.55	46.69	47.15	7,465,041	-0.01(-0.01%)
Oct 24, 2007	47.06	47.18	46.23	47.16	9,139,532	+0.09(+0.20%)
Oct 23, 2007	47.58	47.68	46.22	47.06	13,662,262	-0.19(-0.41%)
Oct 22, 2007	46.75	47.49	46.05	47.26	16,421,105	-0.19(-0.39%)
Oct 19, 2007	50.88	50.94	47.26	47.44	27,841,256	-4.44(-8.56%)
Oct 18, 2007	51.64	52.23	51.06	51.88	4,556,894	+0.26(+0.50%)
Oct 17, 2007	51.83	52.05	50.99	51.63	6,236,105	+0.15(+0.30%)
Oct 16, 2007	51.72	51.81	51.22	51.47	5,109,936	-0.22(-0.43%)
Oct 15, 2007	51.58	51.88	51.23	51.70	5,530,059	+0.12(+0.23%)
Oct 12, 2007	51.85	51.98	51.32	51.58	4,785,754	-0.10(-0.20%)
Oct 11, 2007	52.63	52.85	51.44	51.68	6,717,931	-0.80(-1.52%)
Oct 10, 2007	52.10	53.13	52.10	52.48	5,352,472	+0.11(+0.21%)
Oct 09, 2007	51.96	52.58	51.95	52.37	6,315,711	+0.12(+0.22%)
Oct 08, 2007	52.44	52.55	52.04	52.26	4,047,489	-0.24(-0.46%)
Oct 05, 2007	51.89	52.54	51.83	52.50	6,865,467	+0.88(+1.70%)
Oct 04, 2007	51.89	51.97	51.49	51.62	4,399,143	+0.03(+0.06%)
Oct 03, 2007	51.30	51.92	51.19	51.59	5,173,404	+0.16(+0.32%)
Oct 02, 2007	51.68	51.97	51.26	51.42	6,390,387	-0.47(-0.90%)
Oct 01, 2007	51.40	52.03	51.31	51.89	7,643,951	+0.64(+1.24%)
Sep 28, 2007	51.47	51.47	50.99	51.25	6,482,774	+0.10(+0.20%)
Sep 27, 2007	50.83	51.26	50.77	51.15	5,943,060	+0.47(+0.92%)
Sep 26, 2007	50.48	50.90	50.26	50.68	6,221,133	+0.34(+0.69%)
Sep 25, 2007	50.11	50.55	49.47	50.34	4,392,935	+0.05(+0.11%)
Sep 24, 2007	50.17	50.79	50.11	50.28	5,680,507	+0.07(+0.14%)
Sep 21, 2007	50.66	50.66	49.97	50.21	9,086,218	+0.13(+0.26%)
Sep 20, 2007	49.97	50.55	49.90	50.08	6,053,957	-0.28(-0.57%)
Sep 19, 2007	50.25	50.53	49.88	50.37	8,757,146	+0.16(+0.33%)
Sep 18, 2007	48.88	50.26	48.88	50.20	7,948,329	+1.50(+3.07%)
Sep 17, 2007	48.72	49.15	48.60	48.71	3,459,003	-0.05(-0.10%)
Sep 14, 2007	48.56	49.00	48.44	48.76	4,281,742	-0.04(-0.08%)
Sep 13, 2007	48.79	49.12	48.58	48.79	5,643,442	+0.01(+0.01%)
Sep 12, 2007	48.50	49.17	48.37	48.79	5,799,116	+0.46(+0.95%)
Sep 11, 2007	48.20	48.54	48.01	48.33	6,151,204	+0.23(+0.48%)
Sep 10, 2007	48.82	49.22	47.76	48.10	9,558,974	-0.60(-1.24%)
Sep 07, 2007	49.51	49.51	48.56	48.70	6,538,644	-0.94(-1.89%)
Sep 06, 2007	49.44	49.86	49.34	49.64	4,818,900	+0.39(+0.79%)
Sep 05, 2007	49.51	49.70	49.05	49.25	5,899,971	-0.67(-1.35%)

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.