Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	45.68	45.69	44.84	44.85	239,077	-0.19(-0.41%)
Nov 29, 2007	45.25	45.35	44.84	45.04	80,789	-0.15(-0.34%)
Nov 28, 2007	43.90	45.27	43.90	45.19	189,007	+1.51(+3.45%)
Nov 27, 2007	43.92	43.92	43.31	43.68	204,525	+0.38(+0.88%)
Nov 26, 2007	44.86	44.86	43.29	43.30	80,269	-1.07(-2.41%)
Nov 23, 2007	43.97	44.69	43.92	44.37	62,638	+0.78(+1.78%)
Nov 21, 2007	44.19	44.19	43.51	43.60	162,405	-0.74(-1.67%)
Nov 20, 2007	44.30	44.68	43.50	44.34	170,560	+0.18(+0.40%)
Nov 19, 2007	44.89	45.00	43.96	44.16	91,705	-0.99(-2.20%)
Nov 16, 2007	45.99	45.99	44.85	45.16	92,857	-0.30(-0.67%)
Nov 15, 2007	45.86	46.07	45.11	45.46	94,436	-0.59(-1.28%)
Nov 14, 2007	46.32	46.65	45.85	46.05	46,656	-0.36(-0.78%)
Nov 13, 2007	45.76	46.44	45.69	46.41	64,892	+1.09(+2.40%)
Nov 12, 2007	45.84	46.13	45.28	45.32	218,233	-0.19(-0.41%)
Nov 09, 2007	45.37	45.91	45.21	45.51	69,519	-0.61(-1.32%)
Nov 08, 2007	45.75	46.55	45.15	46.12	90,230	+0.15(+0.33%)
Nov 07, 2007	46.64	46.97	45.77	45.96	54,927	-1.50(-3.16%)
Nov 06, 2007	47.03	47.47	46.58	47.47	52,437	+0.47(+1.00%)
Nov 05, 2007	47.31	47.31	46.66	46.99	260,615	-0.55(-1.15%)
Nov 02, 2007	47.46	47.66	47.04	47.54	77,942	+0.30(+0.64%)
Nov 01, 2007	48.43	48.43	47.09	47.24	370,613	-1.90(-3.86%)
Oct 31, 2007	48.83	49.18	48.54	49.13	89,094	+0.55(+1.13%)
Oct 30, 2007	49.01	49.02	48.59	48.59	68,689	-0.51(-1.05%)
Oct 29, 2007	49.35	49.40	48.96	49.10	59,910	-0.03(-0.05%)
Oct 26, 2007	49.04	49.13	48.46	49.13	59,791	+0.58(+1.20%)
Oct 25, 2007	48.79	49.02	48.21	48.54	131,090	-0.15(-0.31%)
Oct 24, 2007	48.81	48.95	47.92	48.70	118,515	-0.48(-0.98%)
Oct 23, 2007	49.10	49.18	48.58	49.18	65,367	+0.33(+0.67%)
Oct 22, 2007	47.63	48.91	47.49	48.85	76,874	+0.93(+1.93%)
Oct 19, 2007	49.64	49.64	47.92	47.92	427,913	-1.74(-3.50%)
Oct 18, 2007	49.47	49.72	49.35	49.66	28,709	-0.12(-0.24%)
Oct 17, 2007	50.05	50.11	49.18	49.77	127,057	+0.19(+0.37%)
Oct 16, 2007	49.77	49.79	49.55	49.59	57,300	-0.39(-0.78%)
Oct 15, 2007	50.49	50.54	49.61	49.98	136,785	-0.56(-1.12%)
Oct 12, 2007	50.31	50.64	50.25	50.54	142,598	+0.35(+0.69%)
Oct 11, 2007	51.16	51.17	49.94	50.20	56,113	-0.63(-1.24%)
Oct 10, 2007	50.89	50.89	50.55	50.83	23,845	-0.04(-0.08%)
Oct 09, 2007	50.81	50.98	50.42	50.87	42,352	+0.32(+0.63%)
Oct 08, 2007	50.61	50.74	50.35	50.55	41,403	-0.18(-0.35%)
Oct 05, 2007	50.28	50.89	50.13	50.73	95,144	+0.81(+1.62%)
Oct 04, 2007	49.85	49.93	49.63	49.92	70,350	+0.30(+0.59%)
Oct 03, 2007	49.77	49.97	49.57	49.62	34,878	-0.42(-0.84%)
Oct 02, 2007	49.82	50.08	49.75	50.04	126,345	+0.35(+0.70%)
Oct 01, 2007	48.72	49.75	48.72	49.70	160,867	+1.10(+2.25%)
Sep 28, 2007	49.18	49.29	48.53	48.60	57,774	-0.57(-1.17%)
Sep 27, 2007	49.14	49.18	48.89	49.18	167,867	+0.30(+0.62%)
Sep 26, 2007	48.81	49.02	48.72	48.87	108,668	+0.29(+0.59%)
Sep 25, 2007	48.53	48.65	48.27	48.59	144,852	-0.33(-0.67%)
Sep 24, 2007	49.37	49.47	48.82	48.92	111,278	-0.40(-0.82%)
Sep 21, 2007	49.40	49.60	49.30	49.32	117,329	+0.12(+0.24%)
Sep 20, 2007	49.39	49.51	48.94	49.20	124,328	-0.32(-0.65%)
Sep 19, 2007	49.31	49.62	49.23	49.52	738,260	+0.67(+1.36%)
Sep 18, 2007	47.19	48.86	47.03	48.86	238,573	+1.80(+3.82%)
Sep 17, 2007	47.42	47.42	47.04	47.06	72,485	-0.51(-1.08%)
Sep 14, 2007	46.84	47.57	46.84	47.57	254,944	+0.25(+0.53%)
Sep 13, 2007	47.41	47.73	47.13	47.32	164,664	+0.04(+0.09%)
Sep 12, 2007	47.53	47.68	47.28	47.28	59,910	-0.36(-0.76%)
Sep 11, 2007	47.15	47.64	47.12	47.64	84,111	+0.80(+1.71%)
Sep 10, 2007	47.45	47.45	46.36	46.84	80,433	-0.37(-0.79%)
Sep 07, 2007	47.49	47.67	47.05	47.21	260,402	-0.93(-1.93%)
Sep 06, 2007	48.07	48.34	47.80	48.14	191,831	+0.12(+0.25%)
Sep 05, 2007	48.16	48.24	47.79	48.02	76,637	-0.41(-0.85%)

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.