Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	51.78	51.78	50.95	51.11	5,992	+0.27(+0.54%)
Nov 29, 2007	50.56	50.99	50.49	50.84	14,479	-0.85(-1.65%)
Nov 28, 2007	50.50	51.72	50.15	51.69	7,940	+1.60(+3.18%)
Nov 27, 2007	48.01	50.10	48.01	50.10	8,838	+1.15(+2.36%)
Nov 26, 2007	50.00	50.35	48.86	48.94	11,535	-1.00(-2.00%)
Nov 23, 2007	48.85	49.94	48.85	49.94	2,951	+0.57(+1.15%)
Nov 21, 2007	49.58	49.89	49.17	49.38	17,542	-1.99(-3.87%)
Nov 20, 2007	51.19	51.70	50.79	51.36	31,011	+0.89(+1.76%)
Nov 19, 2007	50.66	51.79	50.25	50.48	31,460	-1.36(-2.63%)
Nov 16, 2007	50.85	52.01	50.85	51.84	23,071	+0.27(+0.52%)
Nov 15, 2007	52.07	52.25	51.30	51.57	38,202	-1.07(-2.04%)
Nov 14, 2007	53.49	54.07	52.56	52.65	31,814	+0.20(+0.38%)
Nov 13, 2007	50.06	52.45	50.06	52.45	41,947	+2.34(+4.68%)
Nov 12, 2007	50.61	51.14	49.58	50.10	106,944	-2.15(-4.11%)
Nov 09, 2007	52.81	52.92	52.17	52.25	42,246	-2.05(-3.77%)
Nov 08, 2007	53.87	54.74	53.15	54.30	51,235	+0.83(+1.55%)
Nov 07, 2007	54.42	54.82	53.47	53.47	8,988	-1.59(-2.89%)
Nov 06, 2007	54.56	55.06	54.37	55.06	35,355	+1.17(+2.18%)
Nov 05, 2007	53.77	54.08	53.47	53.89	39,550	-1.00(-1.82%)
Nov 02, 2007	54.62	54.91	53.77	54.89	92,733	+1.23(+2.30%)
Nov 01, 2007	54.95	54.95	53.65	53.65	12,734	-2.23(-3.99%)
Oct 31, 2007	55.44	55.94	55.06	55.88	15,280	+1.10(+2.00%)
Oct 30, 2007	54.83	55.08	54.71	54.79	19,625	-0.48(-0.86%)
Oct 29, 2007	54.95	55.26	54.92	55.26	5,093	+0.49(+0.90%)
Oct 26, 2007	54.34	54.77	54.33	54.77	9,587	+1.39(+2.60%)
Oct 25, 2007	53.21	53.52	53.02	53.38	35,655	+0.49(+0.93%)
Oct 24, 2007	52.92	53.10	52.17	52.89	18,277	-0.02(-0.05%)
Oct 23, 2007	52.91	52.97	52.47	52.91	11,685	+0.85(+1.63%)
Oct 22, 2007	51.00	52.07	50.64	52.07	48,239	+0.25(+0.48%)
Oct 19, 2007	53.09	53.09	51.81	51.82	22,771	-1.39(-2.61%)
Oct 18, 2007	52.87	53.31	52.79	53.21	21,273	+0.87(+1.67%)
Oct 17, 2007	53.18	53.27	52.03	52.33	39,700	+0.05(+0.10%)
Oct 16, 2007	52.79	54.74	50.99	52.28	76,254	-1.40(-2.60%)
Oct 15, 2007	54.43	54.43	53.40	53.67	29,063	-0.75(-1.39%)
Oct 12, 2007	54.17	54.58	54.07	54.43	26,816	+0.67(+1.24%)
Oct 11, 2007	54.77	55.06	53.62	53.76	30,561	+0.21(+0.40%)
Oct 10, 2007	53.43	53.57	53.09	53.55	31,760	-0.10(-0.19%)
Oct 09, 2007	52.99	53.66	52.91	53.65	40,898	+1.32(+2.51%)
Oct 08, 2007	52.67	52.81	51.76	52.33	26,816	-0.83(-1.56%)
Oct 05, 2007	52.75	53.29	52.75	53.16	16,029	+0.95(+1.83%)
Oct 04, 2007	52.00	52.41	51.98	52.21	15,280	+0.38(+0.73%)
Oct 03, 2007	52.19	52.28	51.69	51.83	16,179	-0.15(-0.30%)
Oct 02, 2007	52.05	52.13	51.63	51.98	32,509	-0.45(-0.85%)
Oct 01, 2007	51.59	52.48	51.59	52.43	22,172	+1.12(+2.19%)
Sep 28, 2007	51.27	51.52	51.14	51.30	27,415	+0.19(+0.37%)
Sep 27, 2007	50.91	51.12	50.70	51.12	25,318	+0.41(+0.82%)
Sep 26, 2007	50.26	50.74	50.16	50.70	29,662	+0.89(+1.80%)
Sep 25, 2007	49.02	49.81	48.99	49.81	18,127	+0.67(+1.36%)
Sep 24, 2007	49.29	49.40	49.03	49.14	15,131	-0.26(-0.53%)
Sep 21, 2007	49.40	49.52	49.27	49.40	37,153	+0.61(+1.25%)
Sep 20, 2007	48.96	49.34	48.79	48.79	44,494	-0.12(-0.25%)
Sep 19, 2007	48.94	48.95	48.63	48.91	38,052	+0.68(+1.41%)
Sep 18, 2007	46.69	48.33	46.69	48.23	22,921	+1.56(+3.35%)
Sep 17, 2007	47.05	47.26	46.59	46.67	9,887	-0.92(-1.94%)
Sep 14, 2007	47.05	47.59	47.05	47.59	6,741	+0.02(+0.04%)
Sep 13, 2007	47.15	47.75	46.92	47.57	55,130	+0.44(+0.92%)
Sep 12, 2007	46.87	47.42	46.70	47.14	36,853	-0.14(-0.30%)
Sep 11, 2007	46.63	47.55	46.61	47.28	17,977	+1.22(+2.65%)
Sep 10, 2007	46.22	46.32	45.37	46.06	46,291	+0.41(+0.91%)
Sep 07, 2007	45.60	45.86	45.28	45.64	115,355	-0.64(-1.38%)
Sep 06, 2007	46.27	46.48	45.66	46.28	150,860	+0.46(+1.01%)
Sep 05, 2007	45.94	46.12	45.56	45.82	18,277	-1.52(-3.21%)

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.