Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.93	48.10	46.93	47.84	13,701,499	+1.70(+3.67%)
Nov 29, 2007	46.48	46.53	45.17	46.14	9,329,240	-0.42(-0.91%)
Nov 28, 2007	45.46	47.08	45.43	46.56	14,565,956	+1.45(+3.22%)
Nov 27, 2007	43.74	45.32	43.28	45.11	15,545,487	+1.69(+3.88%)
Nov 26, 2007	45.21	45.33	43.42	43.43	11,898,308	-1.70(-3.76%)
Nov 23, 2007	44.28	45.21	44.28	45.12	5,486,794	+1.05(+2.37%)
Nov 21, 2007	45.76	45.87	43.98	44.07	17,237,046	-2.16(-4.67%)
Nov 20, 2007	46.52	47.00	44.46	46.23	19,472,676	-0.30(-0.64%)
Nov 19, 2007	47.19	47.33	45.92	46.53	11,627,204	-1.05(-2.22%)
Nov 16, 2007	47.46	48.01	46.98	47.59	15,168,386	+0.35(+0.74%)
Nov 15, 2007	47.84	48.13	46.82	47.24	10,203,191	-0.69(-1.44%)
Nov 14, 2007	48.20	48.67	47.66	47.93	10,452,409	-0.06(-0.12%)
Nov 13, 2007	45.94	48.16	45.70	47.98	12,941,224	+2.49(+5.47%)
Nov 12, 2007	45.65	46.84	45.42	45.49	13,278,882	-0.32(-0.71%)
Nov 09, 2007	44.81	47.27	44.66	45.82	16,941,168	+0.32(+0.70%)
Nov 08, 2007	45.42	46.15	43.86	45.50	18,208,174	+0.59(+1.32%)
Nov 07, 2007	46.48	46.94	44.80	44.91	16,993,226	-2.60(-5.46%)
Nov 06, 2007	47.22	47.69	46.33	47.51	8,311,565	+0.32(+0.69%)
Nov 05, 2007	46.05	47.59	46.05	47.18	8,642,084	-0.20(-0.43%)
Nov 02, 2007	47.55	47.77	46.03	47.38	11,856,998	+0.02(+0.05%)
Nov 01, 2007	48.93	49.06	47.21	47.36	11,831,292	-2.08(-4.20%)
Oct 31, 2007	49.76	49.92	48.17	49.44	10,590,831	+0.53(+1.08%)
Oct 30, 2007	48.95	49.44	48.84	48.91	5,035,670	-0.17(-0.35%)
Oct 29, 2007	49.27	49.60	48.67	49.08	5,849,685	-0.13(-0.26%)
Oct 26, 2007	49.00	49.48	48.22	49.21	10,427,594	+0.74(+1.52%)
Oct 25, 2007	47.88	48.83	47.02	48.47	14,620,784	+0.67(+1.39%)
Oct 24, 2007	47.56	47.81	46.05	47.81	13,098,234	+0.23(+0.48%)
Oct 23, 2007	47.49	47.81	46.52	47.58	13,824,421	+1.45(+3.15%)
Oct 22, 2007	45.42	46.34	45.10	46.13	21,529,642	-0.19(-0.42%)
Oct 19, 2007	47.57	47.57	46.28	46.32	16,797,348	-1.26(-2.64%)
Oct 18, 2007	48.15	48.22	47.35	47.58	9,772,184	-1.15(-2.36%)
Oct 17, 2007	49.35	49.66	47.92	48.73	9,868,149	-0.12(-0.25%)
Oct 16, 2007	50.00	50.24	48.66	48.85	11,548,461	-1.27(-2.54%)
Oct 15, 2007	51.27	51.50	49.41	50.13	14,110,048	-1.16(-2.26%)
Oct 12, 2007	50.81	51.39	50.09	51.28	6,858,324	+0.63(+1.25%)
Oct 11, 2007	50.55	51.61	50.21	50.65	9,003,470	+0.45(+0.90%)
Oct 10, 2007	50.69	50.70	49.77	50.20	8,154,101	-0.51(-1.01%)
Oct 09, 2007	49.44	51.03	49.07	50.71	10,829,549	+1.48(+3.02%)
Oct 08, 2007	49.57	49.81	49.13	49.22	4,348,488	-0.33(-0.67%)
Oct 05, 2007	48.87	50.56	48.83	49.56	7,690,323	+1.09(+2.24%)
Oct 04, 2007	48.60	49.21	48.36	48.47	5,009,189	-0.08(-0.17%)
Oct 03, 2007	48.75	48.99	48.43	48.55	10,559,294	-0.62(-1.25%)
Oct 02, 2007	49.27	49.83	48.92	49.17	6,596,239	-0.01(-0.02%)
Oct 01, 2007	47.98	49.74	47.84	49.18	7,817,984	+1.02(+2.12%)
Sep 28, 2007	48.42	48.66	47.89	48.15	5,162,212	-0.16(-0.34%)
Sep 27, 2007	48.24	48.47	47.77	48.32	5,762,444	+0.45(+0.95%)
Sep 26, 2007	48.03	48.28	47.55	47.86	7,855,068	+0.15(+0.31%)
Sep 25, 2007	47.19	47.82	46.96	47.72	8,223,045	+0.36(+0.75%)
Sep 24, 2007	48.14	48.45	47.25	47.36	7,933,763	-0.72(-1.50%)
Sep 21, 2007	48.96	49.13	47.75	48.08	14,631,487	-0.68(-1.40%)
Sep 20, 2007	49.49	49.68	48.49	48.76	10,729,066	-0.67(-1.36%)
Sep 19, 2007	49.74	50.51	48.98	49.44	9,989,942	+0.12(+0.25%)
Sep 18, 2007	47.53	49.70	47.04	49.31	12,721,372	+2.11(+4.47%)
Sep 17, 2007	47.77	47.79	46.66	47.21	9,324,942	-0.60(-1.26%)
Sep 14, 2007	47.37	48.15	47.04	47.81	10,867,769	-1.35(-2.74%)
Sep 13, 2007	48.65	49.27	48.27	49.15	9,977,605	+0.91(+1.88%)
Sep 12, 2007	47.79	48.46	47.79	48.24	7,025,515	+0.09(+0.19%)
Sep 11, 2007	47.76	48.26	47.39	48.15	5,370,451	+0.54(+1.12%)
Sep 10, 2007	46.86	48.14	46.49	47.62	7,608,067	+0.78(+1.66%)
Sep 07, 2007	47.44	47.77	46.58	46.84	10,599,980	-1.34(-2.78%)
Sep 06, 2007	47.99	48.66	47.54	48.18	5,433,823	+0.06(+0.13%)
Sep 05, 2007	48.67	48.80	47.87	48.11	8,451,011	-1.18(-2.39%)

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.