Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	53.88	55.96	53.88	54.49	3,621,792	+0.78(+1.45%)
Nov 29, 2007	53.54	53.83	51.88	53.71	3,062,272	+0.10(+0.19%)
Nov 28, 2007	51.81	53.70	51.30	53.61	3,211,112	+2.56(+5.01%)
Nov 27, 2007	50.13	51.13	49.53	51.05	2,608,508	+1.02(+2.04%)
Nov 26, 2007	51.81	51.85	50.02	50.03	2,310,984	-1.74(-3.35%)
Nov 23, 2007	50.76	52.08	50.52	51.77	788,696	+1.47(+2.93%)
Nov 21, 2007	50.52	51.10	49.46	50.29	2,628,705	-0.95(-1.85%)
Nov 20, 2007	51.10	52.16	49.88	51.24	3,253,584	+0.77(+1.53%)
Nov 19, 2007	51.00	51.13	49.65	50.47	3,124,289	-0.88(-1.72%)
Nov 16, 2007	51.11	51.83	50.28	51.35	3,154,614	+0.33(+0.65%)
Nov 15, 2007	52.87	52.87	50.63	51.02	3,950,019	-1.81(-3.43%)
Nov 14, 2007	53.46	53.83	52.51	52.83	4,540,943	-1.14(-2.11%)
Nov 13, 2007	51.98	53.98	51.93	53.97	3,011,995	+2.24(+4.33%)
Nov 12, 2007	51.46	52.93	50.73	51.73	4,530,949	+0.52(+1.01%)
Nov 09, 2007	50.27	52.14	49.64	51.21	2,703,199	-0.03(-0.07%)
Nov 08, 2007	50.18	51.45	49.37	51.24	2,584,804	+1.10(+2.20%)
Nov 07, 2007	51.13	51.58	50.12	50.14	3,246,496	-1.48(-2.87%)
Nov 06, 2007	49.88	51.91	49.54	51.62	2,533,565	+2.07(+4.18%)
Nov 05, 2007	48.81	50.01	48.19	49.55	2,992,624	+0.54(+1.10%)
Nov 02, 2007	48.15	49.22	47.28	49.01	3,087,861	+0.91(+1.89%)
Nov 01, 2007	49.93	50.24	48.05	48.10	2,618,836	-2.50(-4.95%)
Oct 31, 2007	50.09	50.97	49.58	50.60	3,446,574	+0.68(+1.36%)
Oct 30, 2007	49.86	50.30	49.43	49.92	2,559,182	-0.38(-0.76%)
Oct 29, 2007	50.05	50.46	49.80	50.31	2,296,188	+0.28(+0.56%)
Oct 26, 2007	49.05	50.17	48.90	50.02	2,960,862	+0.92(+1.88%)
Oct 25, 2007	48.55	49.77	48.21	49.10	3,105,701	+0.26(+0.52%)
Oct 24, 2007	48.21	49.08	47.15	48.85	3,769,634	+0.21(+0.43%)
Oct 23, 2007	47.43	48.77	47.15	48.64	2,978,384	+1.70(+3.63%)
Oct 22, 2007	45.82	47.08	45.74	46.94	2,394,115	+0.75(+1.62%)
Oct 19, 2007	47.07	47.27	46.19	46.19	3,198,180	-0.81(-1.72%)
Oct 18, 2007	46.35	47.56	46.18	47.00	2,263,961	+0.40(+0.85%)
Oct 17, 2007	48.31	48.31	45.14	46.60	5,803,821	-1.42(-2.96%)
Oct 16, 2007	47.29	48.62	46.64	48.02	4,119,395	+1.08(+2.29%)
Oct 15, 2007	47.62	47.69	46.48	46.94	2,029,601	-0.42(-0.89%)
Oct 12, 2007	47.32	48.07	47.23	47.37	2,173,966	-0.15(-0.31%)
Oct 11, 2007	48.76	48.85	47.35	47.51	2,550,690	-1.20(-2.46%)
Oct 10, 2007	48.44	48.86	48.24	48.71	2,513,806	+0.23(+0.47%)
Oct 09, 2007	47.51	48.52	47.26	48.48	2,070,502	+0.87(+1.84%)
Oct 08, 2007	46.67	47.86	46.67	47.61	2,552,277	+0.73(+1.55%)
Oct 05, 2007	46.04	46.97	45.97	46.88	2,548,537	+1.35(+2.96%)
Oct 04, 2007	45.42	45.83	45.29	45.54	896,995	+0.11(+0.25%)
Oct 03, 2007	45.28	45.92	45.27	45.42	1,279,732	-0.16(-0.35%)
Oct 02, 2007	45.62	45.72	45.12	45.58	1,203,271	+0.05(+0.10%)
Oct 01, 2007	44.74	45.60	44.46	45.54	1,640,056	+0.95(+2.13%)
Sep 28, 2007	44.61	44.86	44.08	44.59	1,106,261	-0.16(-0.36%)
Sep 27, 2007	44.65	44.92	44.20	44.75	824,435	+0.52(+1.19%)
Sep 26, 2007	43.99	44.80	43.77	44.22	1,653,293	+0.45(+1.03%)
Sep 25, 2007	43.21	43.87	42.93	43.77	1,957,538	+0.43(+0.99%)
Sep 24, 2007	44.02	44.46	43.24	43.34	1,654,534	-0.72(-1.63%)
Sep 21, 2007	44.63	44.63	43.83	44.06	2,455,299	+0.07(+0.17%)
Sep 20, 2007	44.96	44.96	43.77	43.99	1,620,671	-0.81(-1.80%)
Sep 19, 2007	44.41	45.17	44.27	44.80	2,666,369	+0.39(+0.88%)
Sep 18, 2007	41.85	44.41	41.48	44.41	2,200,756	+2.68(+6.42%)
Sep 17, 2007	41.63	41.96	41.43	41.73	888,126	-0.22(-0.53%)
Sep 14, 2007	41.30	42.04	41.10	41.95	1,036,572	+0.35(+0.84%)
Sep 13, 2007	41.13	41.81	41.06	41.60	1,376,026	+0.87(+2.13%)
Sep 12, 2007	40.71	41.12	40.47	40.73	949,880	-0.17(-0.43%)
Sep 11, 2007	40.55	41.36	40.41	40.91	1,206,257	+0.64(+1.59%)
Sep 10, 2007	40.27	40.72	39.73	40.27	1,243,739	+0.34(+0.84%)
Sep 07, 2007	40.04	40.57	39.78	39.93	1,194,053	-0.75(-1.85%)
Sep 06, 2007	41.03	41.03	40.11	40.69	1,452,345	-0.30(-0.74%)
Sep 05, 2007	41.11	41.26	40.60	40.99	1,338,388	-0.62(-1.49%)

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.