Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.63	46.63	45.85	46.25	22,053,712	-0.09(-0.20%)
Nov 29, 2007	46.14	46.44	45.85	46.35	12,605,305	+0.15(+0.32%)
Nov 28, 2007	45.62	46.28	45.33	46.20	21,820,416	+0.49(+1.07%)
Nov 27, 2007	45.45	46.02	45.17	45.71	20,943,100	+0.59(+1.30%)
Nov 26, 2007	45.63	45.97	44.95	45.12	21,856,334	-0.42(-0.92%)
Nov 23, 2007	45.55	45.58	45.19	45.54	7,347,453	+0.38(+0.83%)
Nov 21, 2007	45.66	46.13	45.06	45.17	16,609,569	-0.59(-1.30%)
Nov 20, 2007	45.62	46.16	45.29	45.76	20,431,990	+0.24(+0.54%)
Nov 19, 2007	45.55	45.81	45.18	45.52	18,139,334	-0.23(-0.51%)
Nov 16, 2007	45.29	45.78	45.10	45.75	24,231,836	+0.85(+1.89%)
Nov 15, 2007	44.63	45.31	44.57	44.90	16,966,822	+0.18(+0.41%)
Nov 14, 2007	44.99	45.16	44.50	44.72	19,051,620	-0.02(-0.04%)
Nov 13, 2007	44.54	44.85	44.23	44.73	19,621,972	+0.50(+1.13%)
Nov 12, 2007	44.03	44.68	43.97	44.23	17,268,892	+0.22(+0.50%)
Nov 09, 2007	44.10	44.38	43.94	44.02	19,037,080	-0.26(-0.59%)
Nov 08, 2007	43.60	44.39	43.19	44.28	23,097,726	+0.89(+2.05%)
Nov 07, 2007	44.03	44.37	43.27	43.39	18,996,286	-0.66(-1.49%)
Nov 06, 2007	44.00	44.15	43.80	44.05	13,972,921	+0.18(+0.41%)
Nov 05, 2007	43.37	44.33	43.37	43.87	20,315,268	+0.39(+0.91%)
Nov 02, 2007	43.16	43.60	43.04	43.47	18,317,032	+0.60(+1.40%)
Nov 01, 2007	43.27	43.66	42.87	42.87	24,166,100	-0.58(-1.34%)
Oct 31, 2007	43.35	43.68	43.15	43.45	22,629,720	+0.36(+0.83%)
Oct 30, 2007	43.46	43.69	42.44	43.10	41,276,856	-1.80(-4.01%)
Oct 29, 2007	44.97	45.12	44.75	44.90	18,370,318	+0.05(+0.11%)
Oct 26, 2007	44.75	44.85	44.45	44.85	14,911,824	+0.25(+0.56%)
Oct 25, 2007	44.51	44.80	44.47	44.60	16,648,671	-0.02(-0.04%)
Oct 24, 2007	44.48	44.68	44.15	44.62	16,153,023	+0.08(+0.17%)
Oct 23, 2007	44.48	45.66	44.15	44.54	12,327,993	+0.12(+0.28%)
Oct 22, 2007	44.13	44.45	44.07	44.42	14,464,174	+0.16(+0.37%)
Oct 19, 2007	44.38	44.71	44.13	44.25	25,565,848	-0.06(-0.14%)
Oct 18, 2007	44.10	44.38	44.07	44.32	12,926,994	+0.19(+0.44%)
Oct 17, 2007	44.15	44.28	43.94	44.12	18,966,120	-0.14(-0.32%)
Oct 16, 2007	44.37	44.72	44.09	44.27	15,419,212	-0.11(-0.25%)
Oct 15, 2007	44.78	44.94	44.17	44.38	13,172,738	-0.44(-0.98%)
Oct 12, 2007	44.96	45.00	44.75	44.82	13,140,416	-0.04(-0.10%)
Oct 11, 2007	44.78	44.99	44.63	44.86	14,725,757	+0.23(+0.52%)
Oct 10, 2007	44.47	44.85	44.46	44.63	12,350,872	+0.20(+0.45%)
Oct 09, 2007	44.49	44.60	44.07	44.43	13,210,016	+0.23(+0.52%)
Oct 08, 2007	43.78	44.33	43.78	44.20	9,674,167	-0.08(-0.17%)
Oct 05, 2007	44.32	44.58	44.12	44.27	16,456,843	+0.00(+0.00%)
Oct 04, 2007	43.88	44.42	43.88	44.27	18,689,978	+0.26(+0.60%)
Oct 03, 2007	44.20	44.30	43.90	44.01	13,915,294	-0.20(-0.45%)
Oct 02, 2007	44.28	44.38	43.97	44.21	14,985,420	-0.11(-0.25%)
Oct 01, 2007	44.03	44.38	44.00	44.32	18,399,116	+0.36(+0.81%)
Sep 28, 2007	43.72	44.06	43.70	43.97	15,514,927	+0.15(+0.34%)
Sep 27, 2007	44.07	44.16	43.65	43.82	13,789,027	-0.26(-0.58%)
Sep 26, 2007	43.70	44.21	43.54	44.07	16,785,050	+0.41(+0.94%)
Sep 25, 2007	43.38	43.97	43.38	43.66	15,751,155	+0.03(+0.07%)
Sep 24, 2007	43.33	43.75	43.19	43.63	18,586,936	+0.26(+0.59%)
Sep 21, 2007	43.55	43.71	43.12	43.37	25,734,476	+0.26(+0.59%)
Sep 20, 2007	42.81	43.33	42.78	43.12	14,471,373	+0.12(+0.28%)
Sep 19, 2007	43.10	43.13	42.57	43.00	24,053,786	+0.07(+0.16%)
Sep 18, 2007	42.68	43.17	42.43	42.93	24,750,060	+0.46(+1.07%)
Sep 17, 2007	42.18	42.68	42.04	42.47	16,449,964	+0.09(+0.21%)
Sep 14, 2007	41.88	42.41	41.84	42.38	13,310,809	+0.22(+0.52%)
Sep 13, 2007	42.08	42.33	41.98	42.17	13,674,465	+0.09(+0.22%)
Sep 12, 2007	41.82	42.13	41.59	42.07	15,345,396	+0.20(+0.48%)
Sep 11, 2007	41.43	41.88	41.16	41.87	19,922,276	+0.68(+1.65%)
Sep 10, 2007	40.97	41.32	40.90	41.19	14,117,796	+0.27(+0.66%)
Sep 07, 2007	41.06	41.46	40.88	40.92	18,384,718	-0.40(-0.97%)
Sep 06, 2007	40.72	41.43	40.68	41.32	17,782,196	+0.41(+0.99%)
Sep 05, 2007	40.87	41.03	40.58	40.92	14,364,180	+0.01(+0.02%)

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.