Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	50.46	50.82	49.93	50.10	113,762	+0.28(+0.57%)
Nov 29, 2007	49.51	50.15	49.51	49.81	232,827	-0.31(-0.61%)
Nov 28, 2007	49.22	50.16	49.00	50.12	155,298	+1.64(+3.39%)
Nov 27, 2007	48.14	48.66	47.97	48.48	176,998	+0.58(+1.20%)
Nov 26, 2007	49.69	49.69	47.84	47.90	142,262	-1.38(-2.81%)
Nov 23, 2007	49.00	49.45	48.71	49.28	138,458	+0.85(+1.76%)
Nov 21, 2007	48.87	48.95	48.12	48.43	128,729	-0.43(-0.87%)
Nov 20, 2007	49.47	49.47	48.09	48.86	133,842	-0.13(-0.27%)
Nov 19, 2007	49.87	49.87	48.84	48.99	142,747	-1.16(-2.31%)
Nov 16, 2007	50.79	50.79	49.59	50.15	167,659	-0.28(-0.56%)
Nov 15, 2007	51.20	51.20	50.08	50.43	173,781	-0.55(-1.08%)
Nov 14, 2007	51.86	51.86	50.89	50.99	68,805	-0.43(-0.84%)
Nov 13, 2007	50.96	51.58	50.58	51.42	91,096	+1.46(+2.92%)
Nov 12, 2007	50.58	51.23	49.96	49.96	155,728	-0.50(-0.99%)
Nov 09, 2007	50.29	51.05	49.90	50.46	121,201	-0.40(-0.79%)
Nov 08, 2007	50.59	50.98	49.72	50.87	196,653	+0.64(+1.26%)
Nov 07, 2007	50.86	51.29	50.20	50.23	201,103	-1.66(-3.20%)
Nov 06, 2007	51.78	51.91	50.84	51.89	148,652	+0.75(+1.46%)
Nov 05, 2007	50.98	51.49	50.83	51.14	140,866	-0.49(-0.94%)
Nov 02, 2007	52.21	52.21	51.17	51.63	390,360	-0.28(-0.53%)
Nov 01, 2007	52.92	52.92	51.76	51.91	151,836	-1.88(-3.50%)
Oct 31, 2007	53.25	53.94	52.93	53.79	76,654	+0.81(+1.52%)
Oct 30, 2007	53.10	53.31	52.88	52.98	85,483	-0.26(-0.49%)
Oct 29, 2007	53.52	53.62	53.01	53.25	118,927	-0.10(-0.18%)
Oct 26, 2007	52.95	53.34	52.53	53.34	97,389	+0.96(+1.83%)
Oct 25, 2007	52.57	52.93	51.99	52.39	234,911	-0.05(-0.09%)
Oct 24, 2007	52.55	52.70	51.59	52.43	287,753	-0.39(-0.73%)
Oct 23, 2007	52.92	52.94	52.19	52.82	88,426	+0.30(+0.57%)
Oct 22, 2007	51.29	52.59	51.17	52.52	181,401	+0.92(+1.78%)
Oct 19, 2007	53.14	53.14	51.60	51.60	142,204	-1.73(-3.25%)
Oct 18, 2007	53.14	53.57	52.95	53.34	149,161	-0.10(-0.18%)
Oct 17, 2007	53.82	53.84	52.76	53.43	154,645	-0.01(-0.01%)
Oct 16, 2007	54.03	54.03	53.42	53.44	94,446	-0.58(-1.07%)
Oct 15, 2007	54.66	54.73	53.68	54.02	114,914	-0.58(-1.05%)
Oct 12, 2007	54.61	54.90	54.52	54.59	55,116	+0.07(+0.12%)
Oct 11, 2007	55.17	55.34	54.25	54.52	150,097	-0.35(-0.64%)
Oct 10, 2007	55.06	55.11	54.53	54.88	171,100	-0.22(-0.39%)
Oct 09, 2007	54.95	55.14	54.53	55.09	52,574	+0.29(+0.53%)
Oct 08, 2007	55.02	55.21	54.65	54.80	88,560	-0.29(-0.52%)
Oct 05, 2007	54.66	55.31	54.48	55.09	130,030	+0.85(+1.57%)
Oct 04, 2007	54.29	54.29	54.14	54.24	36,521	+0.13(+0.23%)
Oct 03, 2007	54.30	54.43	53.82	54.11	25,417	-0.37(-0.69%)
Oct 02, 2007	54.14	54.50	54.14	54.49	42,942	+0.37(+0.69%)
Oct 01, 2007	53.15	54.16	53.12	54.11	171,354	+1.17(+2.20%)
Sep 28, 2007	53.45	53.56	52.95	52.95	90,566	-0.57(-1.06%)
Sep 27, 2007	53.30	53.53	53.29	53.51	75,717	+0.31(+0.58%)
Sep 26, 2007	53.04	53.37	52.91	53.21	183,942	+0.43(+0.81%)
Sep 25, 2007	52.78	52.82	52.42	52.78	137,388	-0.22(-0.41%)
Sep 24, 2007	53.60	53.66	52.97	53.00	76,252	-0.58(-1.09%)
Sep 21, 2007	53.65	53.89	53.56	53.58	62,741	+0.07(+0.14%)
Sep 20, 2007	54.02	54.02	53.28	53.51	86,821	-0.60(-1.11%)
Sep 19, 2007	53.93	54.49	53.86	54.11	136,987	+0.76(+1.43%)
Sep 18, 2007	51.61	53.34	51.38	53.34	108,760	+1.94(+3.78%)
Sep 17, 2007	51.75	51.75	51.35	51.40	64,212	-0.40(-0.78%)
Sep 14, 2007	51.11	51.83	51.11	51.80	61,002	+0.22(+0.43%)
Sep 13, 2007	51.57	51.95	51.19	51.58	60,734	+0.25(+0.48%)
Sep 12, 2007	51.59	51.72	51.29	51.33	55,249	-0.26(-0.51%)
Sep 11, 2007	51.24	51.62	51.12	51.59	53,778	+0.67(+1.31%)
Sep 10, 2007	51.75	51.75	50.38	50.93	88,693	-0.49(-0.95%)
Sep 07, 2007	51.62	51.73	51.22	51.41	139,395	-0.96(-1.83%)
Sep 06, 2007	52.45	52.55	51.94	52.37	89,496	+0.14(+0.27%)
Sep 05, 2007	52.70	52.70	52.10	52.23	56,186	-0.71(-1.34%)

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.