Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	48.64	48.88	47.96	48.21	6,885,634	+0.22(+0.46%)
Nov 29, 2007	47.90	48.32	47.57	47.99	4,752,126	+0.08(+0.16%)
Nov 28, 2007	47.79	48.26	47.15	47.91	7,718,974	+0.74(+1.56%)
Nov 27, 2007	46.77	48.10	46.77	47.17	5,459,924	+0.41(+0.87%)
Nov 26, 2007	48.20	48.20	46.75	46.77	5,104,165	-1.14(-2.37%)
Nov 23, 2007	47.45	48.25	47.41	47.90	2,902,557	+0.64(+1.36%)
Nov 21, 2007	47.57	48.12	47.17	47.26	5,202,500	-0.19(-0.39%)
Nov 20, 2007	47.75	48.47	46.53	47.45	7,207,942	-0.09(-0.20%)
Nov 19, 2007	47.68	47.98	47.28	47.54	6,075,159	-0.24(-0.51%)
Nov 16, 2007	47.63	47.98	47.12	47.78	6,161,388	+0.33(+0.69%)
Nov 15, 2007	47.17	48.15	47.00	47.45	6,526,910	+0.20(+0.42%)
Nov 14, 2007	48.64	48.71	47.17	47.25	6,317,711	-0.97(-2.00%)
Nov 13, 2007	47.39	48.28	47.23	48.22	8,169,946	+1.20(+2.56%)
Nov 12, 2007	46.62	48.06	46.62	47.02	6,239,745	+0.31(+0.67%)
Nov 09, 2007	47.63	47.72	46.50	46.70	5,997,969	-0.92(-1.94%)
Nov 08, 2007	47.97	48.64	46.45	47.63	8,186,908	+0.31(+0.65%)
Nov 07, 2007	47.82	48.06	47.14	47.32	5,158,584	-0.82(-1.69%)
Nov 06, 2007	47.07	48.20	47.07	48.13	6,252,327	+0.98(+2.08%)
Nov 05, 2007	46.59	47.42	46.50	47.15	5,217,146	+0.24(+0.52%)
Nov 02, 2007	46.75	47.31	45.17	46.91	8,602,987	+0.52(+1.11%)
Nov 01, 2007	47.71	47.96	46.33	46.40	6,127,890	-1.72(-3.57%)
Oct 31, 2007	48.10	48.38	47.05	48.11	5,338,955	+0.08(+0.16%)
Oct 30, 2007	47.92	48.36	47.75	48.03	3,500,255	+0.11(+0.22%)
Oct 29, 2007	46.71	49.39	46.71	47.93	4,719,440	+1.05(+2.24%)
Oct 26, 2007	46.70	47.26	46.25	46.87	3,984,975	+0.51(+1.10%)
Oct 25, 2007	46.92	47.55	45.79	46.37	9,480,753	-0.30(-0.64%)
Oct 24, 2007	47.01	47.16	45.99	46.67	6,589,646	-0.68(-1.44%)
Oct 23, 2007	47.96	48.10	46.90	47.35	4,889,139	-0.62(-1.28%)
Oct 22, 2007	46.74	48.28	46.67	47.96	6,311,912	+0.97(+2.05%)
Oct 19, 2007	47.52	47.84	46.73	47.00	7,553,104	-0.59(-1.25%)
Oct 18, 2007	47.50	47.88	47.00	47.59	3,818,490	+0.01(+0.01%)
Oct 17, 2007	47.66	47.89	47.05	47.58	6,353,781	+0.41(+0.86%)
Oct 16, 2007	47.53	47.58	46.77	47.17	6,116,622	-0.44(-0.93%)
Oct 15, 2007	48.50	48.57	47.11	47.62	7,537,380	-1.02(-2.10%)
Oct 12, 2007	48.76	48.99	48.32	48.64	9,593,672	-0.89(-1.79%)
Oct 11, 2007	49.31	50.47	49.21	49.53	9,972,446	+0.08(+0.16%)
Oct 10, 2007	48.87	50.04	48.08	49.45	38,260,140	+4.16(+9.19%)
Oct 09, 2007	45.59	45.74	44.84	45.29	5,581,601	-0.29(-0.63%)
Oct 08, 2007	45.49	45.95	45.34	45.57	3,716,037	+0.31(+0.70%)
Oct 05, 2007	44.79	45.78	44.73	45.26	5,160,678	+0.84(+1.90%)
Oct 04, 2007	44.49	44.84	44.31	44.41	3,321,145	+0.12(+0.27%)
Oct 03, 2007	43.88	45.04	43.88	44.29	4,220,638	+0.21(+0.49%)
Oct 02, 2007	44.29	44.35	43.75	44.08	5,459,133	-0.14(-0.31%)
Oct 01, 2007	44.01	44.49	43.79	44.21	5,526,410	+0.31(+0.72%)
Sep 28, 2007	43.88	44.36	43.78	43.90	5,703,986	+0.18(+0.41%)
Sep 27, 2007	43.43	43.84	43.42	43.72	3,895,843	+0.31(+0.71%)
Sep 26, 2007	42.64	43.56	42.56	43.41	6,059,606	+0.94(+2.21%)
Sep 25, 2007	42.10	42.64	41.61	42.48	7,203,656	-0.62(-1.44%)
Sep 24, 2007	43.37	43.48	42.72	43.10	5,309,818	-0.34(-0.77%)
Sep 21, 2007	43.83	43.98	43.13	43.43	8,152,593	-0.31(-0.70%)
Sep 20, 2007	44.01	44.21	43.38	43.74	5,620,036	-0.55(-1.24%)
Sep 19, 2007	44.23	44.88	43.99	44.29	5,427,555	+0.07(+0.16%)
Sep 18, 2007	42.86	44.74	42.86	44.22	7,199,697	+1.65(+3.88%)
Sep 17, 2007	42.63	43.10	42.27	42.57	3,950,180	-0.32(-0.75%)
Sep 14, 2007	42.68	43.12	42.33	42.89	4,427,501	+0.01(+0.02%)
Sep 13, 2007	42.13	43.13	41.89	42.88	6,073,528	+1.05(+2.51%)
Sep 12, 2007	41.74	42.26	41.53	41.83	3,972,211	-0.08(-0.19%)
Sep 11, 2007	41.22	42.12	41.14	41.91	6,013,582	+0.97(+2.36%)
Sep 10, 2007	40.84	41.47	40.42	40.94	6,793,903	+0.17(+0.42%)
Sep 07, 2007	41.35	41.36	40.53	40.77	8,458,793	-0.92(-2.21%)
Sep 06, 2007	42.55	42.64	40.12	41.70	8,914,155	-0.51(-1.20%)
Sep 05, 2007	41.66	42.54	41.40	42.20	18,838,004	-1.87(-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.