Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.82	50.49	49.43	50.41	4,228,894	+1.09(+2.21%)
Nov 29, 2007	49.97	50.62	49.17	49.33	4,716,348	-0.91(-1.81%)
Nov 28, 2007	50.48	50.61	49.95	50.23	4,096,362	+0.10(+0.20%)
Nov 27, 2007	50.62	50.64	49.70	50.13	3,933,781	-0.12(-0.24%)
Nov 26, 2007	51.13	51.83	50.13	50.25	4,424,367	-0.98(-1.91%)
Nov 23, 2007	50.28	51.26	50.11	51.23	1,224,983	+1.18(+2.37%)
Nov 21, 2007	49.91	50.71	49.82	50.05	4,077,893	-0.38(-0.75%)
Nov 20, 2007	50.69	51.13	49.78	50.43	5,319,900	-0.26(-0.52%)
Nov 19, 2007	51.12	51.75	50.64	50.69	4,622,239	-0.79(-1.53%)
Nov 16, 2007	52.61	52.73	51.03	51.48	4,796,498	-0.84(-1.60%)
Nov 15, 2007	53.06	53.12	52.27	52.31	2,417,932	-0.93(-1.74%)
Nov 14, 2007	54.00	54.23	53.00	53.24	2,636,116	-0.35(-0.66%)
Nov 13, 2007	52.31	53.63	52.31	53.59	3,975,116	+1.29(+2.46%)
Nov 12, 2007	52.57	53.34	52.26	52.31	2,517,141	-0.46(-0.87%)
Nov 09, 2007	53.18	53.71	52.54	52.77	2,457,322	-0.91(-1.70%)
Nov 08, 2007	54.01	54.50	53.34	53.68	4,340,942	-0.06(-0.12%)
Nov 07, 2007	54.52	54.52	53.61	53.75	5,069,249	-0.31(-0.57%)
Nov 06, 2007	52.88	54.07	52.60	54.05	2,910,716	+1.22(+2.30%)
Nov 05, 2007	52.97	53.11	52.37	52.84	2,063,522	+0.42(+0.79%)
Nov 02, 2007	52.49	52.75	51.71	52.42	3,434,593	-0.06(-0.12%)
Nov 01, 2007	53.43	53.74	52.42	52.49	3,028,307	-1.02(-1.90%)
Oct 31, 2007	53.04	53.50	52.51	53.50	1,876,398	+0.61(+1.15%)
Oct 30, 2007	52.47	53.18	52.31	52.90	1,917,814	+0.13(+0.24%)
Oct 29, 2007	52.67	53.08	52.26	52.77	2,677,688	+0.34(+0.65%)
Oct 26, 2007	53.39	53.39	52.22	52.43	2,151,153	-0.48(-0.91%)
Oct 25, 2007	53.00	53.55	52.70	52.91	2,820,380	+0.28(+0.53%)
Oct 24, 2007	51.22	52.86	51.19	52.63	3,779,521	+1.74(+3.42%)
Oct 23, 2007	50.50	51.13	50.37	50.89	1,506,619	+0.42(+0.82%)
Oct 22, 2007	49.98	50.53	49.72	50.47	2,051,597	+0.14(+0.28%)
Oct 19, 2007	51.31	51.59	50.30	50.33	2,281,497	-1.20(-2.32%)
Oct 18, 2007	51.12	51.67	51.12	51.53	1,803,567	+0.08(+0.15%)
Oct 17, 2007	51.51	51.99	50.90	51.45	2,618,299	+0.07(+0.14%)
Oct 16, 2007	50.75	51.41	50.57	51.38	3,516,175	+0.61(+1.20%)
Oct 15, 2007	50.66	51.11	50.54	50.77	1,910,156	+0.06(+0.13%)
Oct 12, 2007	50.80	50.87	50.43	50.71	1,777,858	+0.04(+0.09%)
Oct 11, 2007	50.61	51.00	50.35	50.66	3,263,457	+0.40(+0.79%)
Oct 10, 2007	50.52	50.66	49.92	50.27	2,517,749	-0.26(-0.52%)
Oct 09, 2007	50.55	50.78	50.31	50.53	2,405,121	+0.12(+0.23%)
Oct 08, 2007	50.30	50.58	50.23	50.41	832,860	+0.19(+0.37%)
Oct 05, 2007	50.93	50.96	50.18	50.23	1,161,847	-0.45(-0.90%)
Oct 04, 2007	50.47	50.83	50.11	50.68	1,295,943	+0.42(+0.84%)
Oct 03, 2007	49.97	50.34	49.78	50.26	1,586,795	+0.23(+0.46%)
Oct 02, 2007	51.10	51.19	49.81	50.03	2,003,148	-0.99(-1.94%)
Oct 01, 2007	50.37	51.05	50.00	51.02	1,661,970	+1.11(+2.23%)
Sep 28, 2007	49.97	50.52	49.65	49.91	1,729,174	-0.18(-0.36%)
Sep 27, 2007	50.34	50.34	49.53	50.09	1,867,177	+0.01(+0.01%)
Sep 26, 2007	51.14	51.14	50.04	50.08	2,319,475	-0.86(-1.70%)
Sep 25, 2007	50.14	51.12	50.09	50.94	1,921,565	+0.60(+1.18%)
Sep 24, 2007	50.80	51.17	50.32	50.35	1,615,240	-0.55(-1.08%)
Sep 21, 2007	50.99	51.51	50.87	50.90	2,284,154	-0.10(-0.19%)
Sep 20, 2007	51.12	51.32	50.92	51.00	1,560,539	-0.10(-0.20%)
Sep 19, 2007	50.68	51.29	50.44	51.10	2,329,947	+0.56(+1.11%)
Sep 18, 2007	50.27	50.66	49.62	50.53	2,036,750	+0.42(+0.83%)
Sep 17, 2007	50.33	50.61	49.90	50.12	1,353,457	-0.35(-0.68%)
Sep 14, 2007	50.23	50.82	50.23	50.46	2,188,349	+0.09(+0.18%)
Sep 13, 2007	50.64	50.93	50.34	50.37	2,377,615	+0.09(+0.18%)
Sep 12, 2007	50.54	51.17	50.18	50.29	3,225,010	-0.26(-0.51%)
Sep 11, 2007	50.27	50.64	49.91	50.54	2,023,153	+0.56(+1.13%)
Sep 10, 2007	50.16	50.48	49.67	49.98	2,353,703	+0.24(+0.49%)
Sep 07, 2007	49.01	49.98	49.01	49.73	2,463,573	+0.19(+0.39%)
Sep 06, 2007	48.97	49.84	48.88	49.54	2,519,837	+0.04(+0.09%)
Sep 05, 2007	49.80	50.10	49.38	49.50	1,751,054	-0.68(-1.35%)

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.