Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	51.03	51.04	50.04	50.71	2,686,726	+0.17(+0.34%)
Nov 29, 2007	50.73	51.12	50.43	50.53	1,977,251	-0.46(-0.91%)
Nov 28, 2007	50.81	51.05	49.82	51.00	2,953,996	+0.62(+1.22%)
Nov 27, 2007	50.65	50.74	49.51	50.38	3,183,564	+0.09(+0.18%)
Nov 26, 2007	49.91	51.01	49.64	50.29	3,954,832	+1.16(+2.36%)
Nov 23, 2007	49.04	49.43	48.86	49.13	692,176	+0.31(+0.63%)
Nov 21, 2007	49.74	50.26	48.74	48.82	2,564,002	-1.24(-2.48%)
Nov 20, 2007	49.68	50.47	49.50	50.06	2,963,344	+0.38(+0.77%)
Nov 19, 2007	49.92	50.55	49.41	49.68	2,583,756	-0.15(-0.31%)
Nov 16, 2007	50.21	50.34	49.43	49.83	3,544,184	+0.06(+0.13%)
Nov 15, 2007	49.73	50.47	49.66	49.77	2,649,307	-0.09(-0.18%)
Nov 14, 2007	49.31	50.22	49.14	49.86	3,088,682	+0.55(+1.12%)
Nov 13, 2007	49.31	49.41	48.39	49.31	3,139,562	+0.34(+0.70%)
Nov 12, 2007	49.42	50.04	48.83	48.96	3,080,039	-0.60(-1.21%)
Nov 09, 2007	49.00	50.12	48.88	49.56	2,678,460	+0.00(+0.00%)
Nov 08, 2007	48.66	49.90	48.55	49.56	3,079,667	+0.94(+1.94%)
Nov 07, 2007	49.10	49.65	48.57	48.62	1,936,032	-0.93(-1.87%)
Nov 06, 2007	49.44	49.81	48.71	49.54	1,907,290	+0.14(+0.28%)
Nov 05, 2007	48.55	49.67	48.55	49.41	3,222,581	+0.06(+0.13%)
Nov 02, 2007	49.99	50.19	48.65	49.34	2,816,864	-0.58(-1.16%)
Nov 01, 2007	50.88	51.35	49.87	49.92	3,000,467	-1.04(-2.05%)
Oct 31, 2007	50.55	51.06	50.18	50.97	2,975,891	+0.80(+1.59%)
Oct 30, 2007	49.91	50.80	49.50	50.17	1,813,328	+0.07(+0.14%)
Oct 29, 2007	50.56	50.98	49.91	50.10	2,667,645	-0.61(-1.20%)
Oct 26, 2007	52.27	52.63	50.50	50.71	6,502,592	-0.10(-0.20%)
Oct 25, 2007	49.27	51.15	49.27	50.80	8,536,663	+2.80(+5.84%)
Oct 24, 2007	48.26	48.66	47.18	48.00	3,134,367	-0.46(-0.95%)
Oct 23, 2007	48.47	48.82	48.11	48.46	2,047,957	+0.08(+0.17%)
Oct 22, 2007	47.53	48.45	47.28	48.38	1,805,834	+0.43(+0.89%)
Oct 19, 2007	48.86	49.68	47.84	47.96	2,716,686	-0.91(-1.86%)
Oct 18, 2007	48.69	49.54	48.51	48.86	2,091,929	+0.10(+0.20%)
Oct 17, 2007	48.55	48.78	48.16	48.76	1,971,694	+0.76(+1.59%)
Oct 16, 2007	48.20	48.40	47.41	48.00	2,463,314	-0.17(-0.36%)
Oct 15, 2007	48.30	48.31	47.51	48.17	1,817,185	-0.05(-0.09%)
Oct 12, 2007	48.07	48.82	47.67	48.22	3,266,498	+0.01(+0.02%)
Oct 11, 2007	49.71	49.92	47.60	48.21	3,367,232	-1.32(-2.66%)
Oct 10, 2007	49.86	50.10	49.31	49.53	2,379,809	-0.29(-0.58%)
Oct 09, 2007	49.37	49.82	49.29	49.82	1,942,269	+0.66(+1.35%)
Oct 08, 2007	48.88	49.28	48.78	49.15	1,168,734	+0.31(+0.63%)
Oct 05, 2007	48.25	49.10	48.19	48.84	3,301,439	+0.68(+1.41%)
Oct 04, 2007	48.80	48.80	47.96	48.16	2,168,963	-0.37(-0.77%)
Oct 03, 2007	49.18	49.61	48.27	48.54	3,611,263	-0.82(-1.65%)
Oct 02, 2007	49.56	49.85	48.91	49.35	2,295,590	-0.12(-0.24%)
Oct 01, 2007	49.53	49.90	49.27	49.47	2,611,550	+0.23(+0.46%)
Sep 28, 2007	48.82	49.87	48.73	49.24	5,296,498	+0.24(+0.50%)
Sep 27, 2007	48.60	49.07	48.23	49.00	1,965,633	+0.68(+1.41%)
Sep 26, 2007	48.37	48.92	48.24	48.32	2,749,528	-0.05(-0.09%)
Sep 25, 2007	47.72	48.66	47.41	48.36	2,639,432	+0.51(+1.06%)
Sep 24, 2007	47.75	48.31	47.06	47.86	2,456,490	+0.36(+0.76%)
Sep 21, 2007	47.60	47.69	47.09	47.49	3,752,512	+0.05(+0.11%)
Sep 20, 2007	48.02	48.75	47.24	47.44	3,614,865	-0.76(-1.58%)
Sep 19, 2007	49.14	49.63	48.03	48.20	4,219,786	-0.64(-1.30%)
Sep 18, 2007	47.17	49.36	47.05	48.84	7,371,786	+1.83(+3.90%)
Sep 17, 2007	46.52	47.12	46.48	47.00	3,056,782	+0.29(+0.62%)
Sep 14, 2007	46.20	46.96	46.00	46.71	3,431,242	+0.44(+0.94%)
Sep 13, 2007	46.08	46.45	45.68	46.28	2,560,304	+0.60(+1.31%)
Sep 12, 2007	45.37	46.26	45.32	45.68	2,948,339	+0.18(+0.40%)
Sep 11, 2007	45.77	45.77	44.99	45.50	2,260,103	+0.16(+0.36%)
Sep 10, 2007	45.87	45.94	44.92	45.33	2,148,354	-0.25(-0.56%)
Sep 07, 2007	46.41	46.64	45.31	45.59	3,574,089	-0.89(-1.91%)
Sep 06, 2007	45.87	46.62	45.82	46.48	3,494,189	+0.60(+1.31%)
Sep 05, 2007	46.19	46.56	45.73	45.88	3,293,615	-0.54(-1.15%)

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.