Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	44.83	45.94	44.83	45.69	14,344,670	+1.62(+3.67%)
Nov 29, 2007	44.39	44.45	43.15	44.07	9,767,170	-0.40(-0.91%)
Nov 28, 2007	43.42	44.96	43.39	44.48	15,249,705	+1.39(+3.22%)
Nov 27, 2007	41.78	43.29	41.34	43.09	16,275,216	+1.61(+3.88%)
Nov 26, 2007	43.18	43.30	41.47	41.48	12,456,834	-1.62(-3.76%)
Nov 23, 2007	42.29	43.18	42.29	43.10	5,744,352	+1.00(+2.37%)
Nov 21, 2007	43.71	43.81	42.01	42.10	18,046,180	-2.06(-4.67%)
Nov 20, 2007	44.43	44.90	42.46	44.16	20,386,754	-0.29(-0.65%)
Nov 19, 2007	45.07	45.20	43.86	44.45	12,173,003	-1.01(-2.22%)
Nov 16, 2007	45.34	45.86	44.87	45.45	15,880,414	+0.33(+0.74%)
Nov 15, 2007	45.69	45.97	44.72	45.12	10,682,146	-0.66(-1.44%)
Nov 14, 2007	46.04	46.48	45.52	45.78	10,943,062	-0.05(-0.12%)
Nov 13, 2007	43.88	46.00	43.66	45.83	13,548,706	+2.38(+5.47%)
Nov 12, 2007	43.60	44.74	43.38	43.45	13,902,214	-0.31(-0.71%)
Nov 09, 2007	42.80	45.15	42.66	43.76	17,736,414	+0.30(+0.70%)
Nov 08, 2007	43.38	44.08	41.89	43.46	19,062,896	+0.57(+1.32%)
Nov 07, 2007	44.40	44.83	42.80	42.90	17,790,916	-2.48(-5.46%)
Nov 06, 2007	45.10	45.55	44.25	45.38	8,701,724	+0.31(+0.69%)
Nov 05, 2007	43.99	45.45	43.99	45.07	9,047,757	-0.19(-0.43%)
Nov 02, 2007	45.41	45.63	43.97	45.26	12,413,584	+0.02(+0.05%)
Nov 01, 2007	46.74	46.86	45.10	45.24	12,386,671	-1.98(-4.20%)
Oct 31, 2007	47.53	47.68	46.01	47.22	11,087,981	+0.50(+1.08%)
Oct 30, 2007	46.75	47.23	46.65	46.72	5,272,053	-0.16(-0.35%)
Oct 29, 2007	47.06	47.37	46.49	46.88	6,124,278	-0.12(-0.26%)
Oct 26, 2007	46.80	47.26	46.06	47.00	10,917,082	+0.70(+1.52%)
Oct 25, 2007	45.73	46.64	44.91	46.30	15,307,106	+0.64(+1.39%)
Oct 24, 2007	45.43	45.67	43.99	45.66	13,713,086	+0.22(+0.48%)
Oct 23, 2007	45.36	45.67	44.43	45.45	14,473,361	+1.39(+3.15%)
Oct 22, 2007	43.38	44.26	43.07	44.06	22,540,278	-0.19(-0.42%)
Oct 19, 2007	45.44	45.44	44.21	44.24	17,585,842	-1.20(-2.64%)
Oct 18, 2007	46.00	46.06	45.23	45.45	10,230,906	-1.10(-2.36%)
Oct 17, 2007	47.13	47.44	45.77	46.55	10,331,376	-0.12(-0.25%)
Oct 16, 2007	47.75	47.99	46.48	46.66	12,090,564	-1.22(-2.54%)
Oct 15, 2007	48.97	49.19	47.20	47.88	14,772,396	-1.11(-2.26%)
Oct 12, 2007	48.54	49.09	47.85	48.99	7,180,265	+0.60(+1.25%)
Oct 11, 2007	48.28	49.30	47.96	48.38	9,426,107	+0.43(+0.90%)
Oct 10, 2007	48.42	48.43	47.54	47.95	8,536,868	-0.49(-1.01%)
Oct 09, 2007	47.22	48.74	46.87	48.44	11,337,905	+1.42(+3.02%)
Oct 08, 2007	47.34	47.58	46.92	47.02	4,552,613	-0.32(-0.67%)
Oct 05, 2007	46.68	48.30	46.64	47.34	8,051,319	+1.04(+2.24%)
Oct 04, 2007	46.42	47.00	46.19	46.30	5,244,328	-0.08(-0.17%)
Oct 03, 2007	46.57	46.79	46.26	46.37	11,054,964	-0.59(-1.25%)
Oct 02, 2007	47.06	47.59	46.72	46.96	6,905,877	-0.01(-0.02%)
Oct 01, 2007	45.82	47.51	45.69	46.97	8,184,973	+0.98(+2.12%)
Sep 28, 2007	46.25	46.48	45.75	46.00	5,404,534	-0.16(-0.34%)
Sep 27, 2007	46.08	46.30	45.63	46.15	6,032,942	+0.43(+0.95%)
Sep 26, 2007	45.88	46.12	45.42	45.72	8,223,797	+0.14(+0.31%)
Sep 25, 2007	45.07	45.68	44.86	45.58	8,609,048	+0.34(+0.75%)
Sep 24, 2007	45.98	46.28	45.13	45.24	8,306,187	-0.69(-1.50%)
Sep 21, 2007	46.76	46.92	45.61	45.93	15,318,312	-0.65(-1.40%)
Sep 20, 2007	47.27	47.45	46.32	46.58	11,232,706	-0.64(-1.36%)
Sep 19, 2007	47.51	48.24	46.79	47.22	10,458,885	+0.12(+0.25%)
Sep 18, 2007	45.40	47.47	44.93	47.10	13,318,533	+2.01(+4.47%)
Sep 17, 2007	45.63	45.65	44.57	45.09	9,762,670	-0.57(-1.26%)
Sep 14, 2007	45.24	46.00	44.93	45.66	11,377,920	-1.29(-2.74%)
Sep 13, 2007	46.47	47.06	46.10	46.95	10,445,970	+0.87(+1.88%)
Sep 12, 2007	45.65	46.29	45.65	46.08	7,355,304	+0.09(+0.19%)
Sep 11, 2007	45.62	46.10	45.27	46.00	5,622,548	+0.51(+1.12%)
Sep 10, 2007	44.76	45.98	44.41	45.48	7,965,202	+0.74(+1.66%)
Sep 07, 2007	45.31	45.63	44.49	44.74	11,097,560	-1.28(-2.78%)
Sep 06, 2007	45.84	46.48	45.41	46.02	5,688,895	+0.06(+0.13%)
Sep 05, 2007	46.48	46.61	45.72	45.96	8,847,715	-1.12(-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.