Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.01	46.35	45.43	46.35	22,171,410	+0.64(+1.40%)
Nov 29, 2007	45.21	46.12	45.21	45.71	16,738,882	+0.26(+0.58%)
Nov 28, 2007	44.63	45.69	44.40	45.45	20,391,462	+0.92(+2.08%)
Nov 27, 2007	44.07	44.67	43.26	44.52	27,536,936	+0.27(+0.62%)
Nov 26, 2007	45.87	46.12	44.11	44.25	19,484,526	-1.52(-3.32%)
Nov 23, 2007	45.66	45.98	45.34	45.77	6,492,125	+0.49(+1.07%)
Nov 21, 2007	46.37	46.73	45.20	45.28	21,660,154	-1.14(-2.45%)
Nov 20, 2007	44.91	46.79	44.91	46.42	20,718,138	+1.52(+3.38%)
Nov 19, 2007	45.41	45.61	44.69	44.90	16,185,805	-0.50(-1.10%)
Nov 16, 2007	44.83	45.66	44.73	45.41	21,527,568	+0.96(+2.16%)
Nov 15, 2007	45.38	45.67	44.09	44.44	21,840,982	-0.94(-2.07%)
Nov 14, 2007	46.13	46.65	45.27	45.39	18,856,596	-0.47(-1.02%)
Nov 13, 2007	45.32	45.94	44.14	45.85	22,628,800	+0.82(+1.83%)
Nov 12, 2007	45.94	45.94	44.58	45.03	23,695,932	-1.05(-2.28%)
Nov 09, 2007	46.95	46.95	46.00	46.08	19,193,108	-1.01(-2.15%)
Nov 08, 2007	46.46	47.84	46.31	47.10	33,322,104	+0.87(+1.87%)
Nov 07, 2007	48.01	48.01	46.11	46.23	24,202,030	-1.64(-3.42%)
Nov 06, 2007	46.84	47.90	46.84	47.87	18,708,760	+1.14(+2.44%)
Nov 05, 2007	46.19	47.11	46.19	46.73	17,211,840	+0.00(+0.00%)
Nov 02, 2007	46.29	47.14	46.00	46.73	23,432,580	-0.30(-0.63%)
Nov 01, 2007	47.56	48.31	46.73	47.02	19,962,148	-1.30(-2.70%)
Oct 31, 2007	47.74	48.65	47.62	48.33	18,731,340	+0.76(+1.59%)
Oct 30, 2007	48.45	48.56	47.37	47.57	18,229,898	-1.48(-3.01%)
Oct 29, 2007	48.51	49.41	48.37	49.05	17,510,338	+0.65(+1.34%)
Oct 26, 2007	48.51	48.74	48.11	48.40	14,167,028	+0.22(+0.46%)
Oct 25, 2007	47.77	48.37	47.31	48.18	17,484,584	+0.70(+1.48%)
Oct 24, 2007	47.06	47.75	46.63	47.48	20,801,108	+0.52(+1.10%)
Oct 23, 2007	46.96	47.38	46.38	46.96	18,235,012	+0.25(+0.54%)
Oct 22, 2007	46.56	46.74	45.80	46.71	20,481,180	-0.44(-0.93%)
Oct 19, 2007	48.95	48.95	47.02	47.14	26,724,322	-1.66(-3.41%)
Oct 18, 2007	49.15	49.51	48.59	48.81	19,009,298	-0.44(-0.90%)
Oct 17, 2007	49.58	49.61	48.61	49.25	20,297,502	-0.10(-0.20%)
Oct 16, 2007	48.80	49.56	48.64	49.35	20,622,440	+0.59(+1.21%)
Oct 15, 2007	48.73	49.08	48.57	48.76	16,080,230	+0.49(+1.01%)
Oct 12, 2007	48.34	48.45	47.99	48.27	11,378,396	+0.22(+0.45%)
Oct 11, 2007	48.86	49.02	47.61	48.06	17,369,820	-0.57(-1.17%)
Oct 10, 2007	47.70	48.84	47.68	48.63	21,828,324	-0.38(-0.78%)
Oct 09, 2007	48.50	49.11	48.42	49.01	16,488,181	+0.64(+1.33%)
Oct 08, 2007	48.35	48.56	48.22	48.36	10,714,648	-0.39(-0.80%)
Oct 05, 2007	48.64	48.89	48.06	48.75	12,304,689	+0.25(+0.52%)
Oct 04, 2007	48.32	48.60	47.81	48.50	12,809,708	+0.19(+0.39%)
Oct 03, 2007	48.33	48.57	47.94	48.31	16,577,937	-0.57(-1.17%)
Oct 02, 2007	49.60	49.64	48.49	48.88	17,302,056	-0.99(-1.99%)
Oct 01, 2007	49.27	49.92	49.26	49.87	16,933,930	+0.45(+0.92%)
Sep 28, 2007	49.40	49.85	49.11	49.42	16,124,201	+0.04(+0.07%)
Sep 27, 2007	49.25	49.45	49.06	49.38	14,028,808	+0.53(+1.08%)
Sep 26, 2007	49.21	49.28	48.31	48.85	21,753,704	+0.33(+0.69%)
Sep 25, 2007	49.16	49.42	48.41	48.52	23,671,962	-1.30(-2.62%)
Sep 24, 2007	50.17	50.43	49.74	49.83	17,096,400	-0.26(-0.52%)
Sep 21, 2007	49.79	50.36	49.70	50.09	23,930,624	+0.35(+0.71%)
Sep 20, 2007	49.65	49.97	49.51	49.73	15,516,241	+0.03(+0.06%)
Sep 19, 2007	49.48	50.14	49.42	49.70	21,555,976	+0.41(+0.82%)
Sep 18, 2007	48.16	49.39	48.03	49.29	18,556,920	+1.27(+2.65%)
Sep 17, 2007	47.53	48.34	47.53	48.02	14,639,356	+0.15(+0.31%)
Sep 14, 2007	47.21	48.20	47.20	47.87	15,097,949	+0.30(+0.62%)
Sep 13, 2007	47.10	47.96	47.29	47.58	16,972,750	+0.48(+1.01%)
Sep 12, 2007	46.78	47.44	46.62	47.10	21,000,400	+0.32(+0.68%)
Sep 11, 2007	46.21	47.07	45.79	46.78	19,171,578	+0.81(+1.77%)
Sep 10, 2007	46.24	46.63	45.37	45.97	19,848,530	-0.32(-0.68%)
Sep 07, 2007	46.44	47.02	46.05	46.29	18,514,348	-0.68(-1.44%)
Sep 06, 2007	46.73	47.18	46.53	46.96	15,439,705	+0.30(+0.65%)
Sep 05, 2007	46.72	46.82	46.36	46.66	17,309,884	-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.