Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	48.71	48.71	47.89	48.32	21,111,768	-0.10(-0.20%)
Nov 29, 2007	48.20	48.51	47.89	48.41	12,066,915	+0.16(+0.32%)
Nov 28, 2007	47.66	48.34	47.35	48.26	20,888,436	+0.51(+1.07%)
Nov 27, 2007	47.47	48.07	47.19	47.75	20,048,592	+0.61(+1.30%)
Nov 26, 2007	47.66	48.02	46.96	47.13	20,922,820	-0.44(-0.92%)
Nov 23, 2007	47.59	47.61	47.21	47.57	7,033,634	+0.39(+0.83%)
Nov 21, 2007	47.70	48.19	47.07	47.18	15,900,152	-0.62(-1.30%)
Nov 20, 2007	47.65	48.22	47.31	47.80	19,559,312	+0.25(+0.54%)
Nov 19, 2007	47.58	47.85	47.19	47.55	17,364,580	-0.24(-0.51%)
Nov 16, 2007	47.31	47.83	47.11	47.79	23,196,860	+0.89(+1.89%)
Nov 15, 2007	46.62	47.33	46.56	46.90	16,242,145	+0.19(+0.41%)
Nov 14, 2007	47.00	47.17	46.49	46.71	18,237,898	-0.02(-0.04%)
Nov 13, 2007	46.53	46.85	46.21	46.73	18,783,890	+0.52(+1.13%)
Nov 12, 2007	45.99	46.67	45.93	46.21	16,531,315	+0.23(+0.50%)
Nov 09, 2007	46.06	46.36	45.90	45.98	18,223,982	-0.27(-0.59%)
Nov 08, 2007	45.55	46.37	45.12	46.25	22,111,190	+0.93(+2.05%)
Nov 07, 2007	45.99	46.34	45.20	45.33	18,184,928	-0.69(-1.49%)
Nov 06, 2007	45.97	46.12	45.75	46.01	13,376,118	+0.19(+0.41%)
Nov 05, 2007	45.31	46.31	45.30	45.82	19,447,574	+0.41(+0.91%)
Nov 02, 2007	45.08	45.55	44.96	45.41	17,534,686	+0.63(+1.40%)
Nov 01, 2007	45.20	45.61	44.78	44.78	23,133,932	-0.61(-1.34%)
Oct 31, 2007	45.28	45.63	45.08	45.39	21,663,174	+0.37(+0.83%)
Oct 30, 2007	45.40	45.64	44.33	45.02	39,513,864	-1.88(-4.01%)
Oct 29, 2007	46.98	47.13	46.75	46.90	17,585,696	+0.05(+0.11%)
Oct 26, 2007	46.75	46.85	46.44	46.85	14,274,920	+0.26(+0.56%)
Oct 25, 2007	46.49	46.80	46.45	46.59	15,937,583	-0.02(-0.04%)
Oct 24, 2007	46.46	46.68	46.12	46.61	15,463,106	+0.08(+0.17%)
Oct 23, 2007	46.47	47.70	46.12	46.53	11,801,448	+0.13(+0.28%)
Oct 22, 2007	46.10	46.44	46.04	46.40	13,846,389	+0.17(+0.37%)
Oct 19, 2007	46.36	46.70	46.10	46.23	24,473,896	-0.07(-0.14%)
Oct 18, 2007	46.06	46.36	46.03	46.29	12,374,865	+0.20(+0.44%)
Oct 17, 2007	46.12	46.25	45.90	46.09	18,156,050	-0.15(-0.32%)
Oct 16, 2007	46.34	46.72	46.06	46.24	14,760,636	-0.12(-0.25%)
Oct 15, 2007	46.78	46.95	46.14	46.36	12,610,113	-0.46(-0.98%)
Oct 12, 2007	46.97	47.01	46.75	46.81	12,579,170	-0.05(-0.10%)
Oct 11, 2007	46.78	47.00	46.63	46.86	14,096,799	+0.24(+0.52%)
Oct 10, 2007	46.46	46.85	46.44	46.62	11,823,349	+0.21(+0.45%)
Oct 09, 2007	46.48	46.59	46.03	46.41	12,645,798	+0.24(+0.52%)
Oct 08, 2007	45.74	46.31	45.74	46.17	9,260,970	-0.08(-0.17%)
Oct 05, 2007	46.29	46.57	46.08	46.25	15,753,949	+0.00(+0.00%)
Oct 04, 2007	45.84	46.40	45.84	46.25	17,891,702	+0.27(+0.60%)
Oct 03, 2007	46.18	46.27	45.86	45.97	13,320,953	-0.21(-0.45%)
Oct 02, 2007	46.26	46.36	45.93	46.18	14,345,372	-0.12(-0.25%)
Oct 01, 2007	45.99	46.36	45.97	46.30	17,613,264	+0.37(+0.81%)
Sep 28, 2007	45.67	46.02	45.65	45.93	14,852,264	+0.16(+0.34%)
Sep 27, 2007	46.04	46.13	45.59	45.77	13,200,079	-0.27(-0.58%)
Sep 26, 2007	45.65	46.18	45.48	46.04	16,068,138	+0.43(+0.95%)
Sep 25, 2007	45.31	45.93	45.31	45.61	15,078,402	+0.03(+0.07%)
Sep 24, 2007	45.26	45.70	45.12	45.57	17,793,062	+0.27(+0.59%)
Sep 21, 2007	45.49	45.67	45.04	45.31	24,635,322	+0.27(+0.59%)
Sep 20, 2007	44.72	45.26	44.69	45.04	13,853,281	+0.12(+0.28%)
Sep 19, 2007	45.02	45.05	44.46	44.91	23,026,416	+0.07(+0.16%)
Sep 18, 2007	44.59	45.10	44.33	44.84	23,692,950	+0.48(+1.07%)
Sep 17, 2007	44.07	44.59	43.92	44.37	15,747,363	+0.09(+0.21%)
Sep 14, 2007	43.75	44.30	43.71	44.28	12,742,286	+0.23(+0.52%)
Sep 13, 2007	43.96	44.22	43.85	44.05	13,090,410	+0.10(+0.22%)
Sep 12, 2007	43.68	44.01	43.45	43.95	14,689,973	+0.21(+0.48%)
Sep 11, 2007	43.28	43.75	43.00	43.74	19,071,368	+0.71(+1.65%)
Sep 10, 2007	42.80	43.16	42.72	43.03	13,514,806	+0.28(+0.66%)
Sep 07, 2007	42.89	43.31	42.70	42.75	17,599,480	-0.42(-0.97%)
Sep 06, 2007	42.53	43.28	42.50	43.17	17,022,694	+0.42(+0.99%)
Sep 05, 2007	42.69	42.86	42.39	42.74	13,750,666	+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.