Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.16	43.18	42.26	42.68	13,461,566	+0.39(+0.92%)
Nov 29, 2007	42.15	42.29	41.14	42.29	11,445,805	+0.34(+0.80%)
Nov 28, 2007	40.35	42.06	40.35	41.96	13,477,141	+1.88(+4.68%)
Nov 27, 2007	39.47	40.35	39.35	40.08	14,415,187	+0.29(+0.74%)
Nov 26, 2007	41.14	41.54	39.47	39.79	13,347,100	-1.55(-3.76%)
Nov 23, 2007	41.26	41.71	40.99	41.34	3,686,417	+0.77(+1.91%)
Nov 21, 2007	40.19	41.02	39.84	40.57	14,027,616	-0.30(-0.75%)
Nov 20, 2007	41.98	42.42	40.14	40.87	15,707,677	-0.98(-2.33%)
Nov 19, 2007	42.39	42.45	41.67	41.85	9,885,550	-0.82(-1.91%)
Nov 16, 2007	43.71	43.71	42.33	42.66	14,831,983	-0.83(-1.91%)
Nov 15, 2007	43.49	43.81	42.80	43.49	11,901,730	-0.24(-0.56%)
Nov 14, 2007	45.29	45.29	43.44	43.74	10,134,617	-0.65(-1.47%)
Nov 13, 2007	43.00	44.41	43.00	44.39	9,052,323	+1.54(+3.58%)
Nov 12, 2007	43.32	43.66	42.56	42.85	9,807,781	+0.01(+0.01%)
Nov 09, 2007	42.76	43.27	42.28	42.85	12,946,074	-0.15(-0.34%)
Nov 08, 2007	43.20	43.20	42.17	42.99	15,295,610	+0.27(+0.63%)
Nov 07, 2007	44.19	44.19	42.44	42.73	11,530,766	-1.49(-3.38%)
Nov 06, 2007	43.59	44.29	43.29	44.22	10,162,997	+0.46(+1.04%)
Nov 05, 2007	43.43	44.18	43.35	43.76	11,028,672	-0.63(-1.43%)
Nov 02, 2007	45.55	45.55	43.65	44.40	15,019,916	-0.90(-1.98%)
Nov 01, 2007	46.01	46.19	45.12	45.29	14,660,654	-1.68(-3.57%)
Oct 31, 2007	46.44	47.18	45.76	46.97	9,307,167	+0.83(+1.80%)
Oct 30, 2007	45.65	46.40	45.63	46.14	5,848,907	+0.21(+0.45%)
Oct 29, 2007	46.33	46.46	45.66	45.93	4,830,343	-0.34(-0.72%)
Oct 26, 2007	46.22	46.67	45.50	46.27	6,389,745	+0.67(+1.47%)
Oct 25, 2007	45.90	46.21	45.07	45.60	11,756,215	-0.12(-0.27%)
Oct 24, 2007	45.73	45.97	44.81	45.72	8,719,225	-0.18(-0.40%)
Oct 23, 2007	45.89	46.15	45.44	45.90	10,320,317	+0.40(+0.87%)
Oct 22, 2007	44.62	45.60	44.15	45.51	13,112,713	+0.55(+1.23%)
Oct 19, 2007	46.33	46.49	44.77	44.95	10,003,052	-1.50(-3.23%)
Oct 18, 2007	46.05	46.93	45.62	46.45	7,807,128	+0.12(+0.26%)
Oct 17, 2007	46.87	47.03	45.43	46.33	9,918,404	-0.13(-0.28%)
Oct 16, 2007	47.12	47.12	46.43	46.46	7,213,116	-0.79(-1.66%)
Oct 15, 2007	48.19	48.51	47.02	47.24	8,222,165	-0.99(-2.06%)
Oct 12, 2007	48.60	48.86	48.14	48.24	4,848,493	-0.35(-0.73%)
Oct 11, 2007	49.25	49.32	48.34	48.59	9,252,212	-0.12(-0.24%)
Oct 10, 2007	48.71	48.71	48.71	48.71	0	+0.00(+0.00%)
Oct 09, 2007	48.71	48.71	48.71	48.71	0	+0.00(+0.00%)
Oct 08, 2007	49.00	49.07	48.60	48.71	5,006,529	-0.55(-1.11%)
Oct 05, 2007	48.68	49.39	48.35	49.25	9,520,591	+0.96(+1.98%)
Oct 04, 2007	48.35	48.54	47.79	48.30	4,824,766	+0.02(+0.04%)
Oct 03, 2007	48.10	48.33	47.85	48.28	6,628,619	-0.01(-0.03%)
Oct 02, 2007	47.71	48.32	47.55	48.29	5,067,390	+0.44(+0.92%)
Oct 01, 2007	46.65	47.85	46.65	47.85	7,231,817	+1.24(+2.65%)
Sep 28, 2007	46.80	46.81	46.37	46.61	8,840,291	-0.15(-0.33%)
Sep 27, 2007	46.68	46.88	46.47	46.77	5,185,832	+0.44(+0.95%)
Sep 26, 2007	46.39	46.51	46.00	46.33	6,896,421	+0.26(+0.57%)
Sep 25, 2007	46.28	46.79	45.96	46.07	7,022,002	-1.19(-2.53%)
Sep 24, 2007	46.88	47.37	46.79	47.26	6,918,981	+0.40(+0.86%)
Sep 21, 2007	46.98	47.02	46.61	46.86	6,089,563	+0.01(+0.03%)
Sep 20, 2007	47.33	47.33	46.46	46.85	11,597,352	-0.58(-1.22%)
Sep 19, 2007	46.77	47.80	46.77	47.43	13,621,749	+0.94(+2.03%)
Sep 18, 2007	45.18	46.63	45.11	46.48	12,753,288	+1.40(+3.11%)
Sep 17, 2007	45.02	45.27	44.71	45.08	5,261,129	-0.09(-0.19%)
Sep 14, 2007	44.70	45.23	44.40	45.16	7,346,650	+0.21(+0.47%)
Sep 13, 2007	44.44	45.30	44.30	44.95	10,203,352	+0.81(+1.84%)
Sep 12, 2007	43.98	44.44	43.80	44.14	5,342,660	+0.08(+0.18%)
Sep 11, 2007	43.61	44.17	43.61	44.06	7,056,616	+0.78(+1.80%)
Sep 10, 2007	44.41	44.41	43.08	43.28	10,167,754	-0.84(-1.89%)
Sep 07, 2007	43.90	44.38	43.74	44.12	13,799,083	-0.84(-1.87%)
Sep 06, 2007	44.79	45.01	44.21	44.96	8,838,507	+0.27(+0.61%)
Sep 05, 2007	45.24	45.55	44.50	44.68	9,401,002	-1.10(-2.40%)

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.