Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	52.27	52.28	51.38	51.70	22,530,360	+0.28(+0.55%)
Nov 29, 2007	51.15	51.71	51.15	51.42	13,603,773	-0.42(-0.82%)
Nov 28, 2007	50.72	52.11	50.50	51.84	20,299,752	+1.43(+2.84%)
Nov 27, 2007	50.46	50.55	49.91	50.41	17,140,916	+0.67(+1.35%)
Nov 26, 2007	50.60	50.77	49.64	49.74	15,857,853	-0.79(-1.57%)
Nov 23, 2007	50.03	50.54	50.03	50.53	5,825,401	+1.24(+2.52%)
Nov 21, 2007	49.46	49.83	49.07	49.29	17,809,928	-1.14(-2.26%)
Nov 20, 2007	50.01	50.60	49.86	50.43	18,696,818	+1.10(+2.24%)
Nov 19, 2007	50.47	50.47	48.60	49.33	19,888,378	-1.34(-2.64%)
Nov 16, 2007	50.82	50.83	50.24	50.67	21,541,250	+0.16(+0.32%)
Nov 15, 2007	50.81	51.02	50.18	50.50	17,260,484	-0.80(-1.57%)
Nov 14, 2007	52.17	52.17	51.17	51.31	15,588,105	-0.12(-0.24%)
Nov 13, 2007	50.78	51.56	50.78	51.43	10,718,001	+1.35(+2.69%)
Nov 12, 2007	50.34	50.81	50.03	50.09	11,823,073	-0.83(-1.64%)
Nov 09, 2007	51.56	51.56	50.78	50.92	13,310,103	-1.01(-1.94%)
Nov 08, 2007	51.72	52.20	51.43	51.93	15,840,137	+0.09(+0.18%)
Nov 07, 2007	52.34	52.60	51.68	51.84	12,769,713	-0.92(-1.74%)
Nov 06, 2007	52.36	52.76	52.31	52.75	10,576,787	+0.79(+1.51%)
Nov 05, 2007	52.01	52.20	51.73	51.97	10,934,327	-0.84(-1.59%)
Nov 02, 2007	52.51	52.81	52.17	52.81	15,343,241	+0.29(+0.56%)
Nov 01, 2007	52.81	52.90	52.34	52.52	15,107,307	-1.13(-2.10%)
Oct 31, 2007	53.18	53.89	53.10	53.65	14,045,711	+0.75(+1.41%)
Oct 30, 2007	52.96	53.17	52.87	52.90	13,397,991	-0.42(-0.79%)
Oct 29, 2007	53.12	53.40	53.07	53.32	9,220,839	+0.39(+0.73%)
Oct 26, 2007	52.60	52.97	52.49	52.93	9,618,556	+0.94(+1.81%)
Oct 25, 2007	51.89	51.99	51.56	51.99	13,692,988	+0.24(+0.46%)
Oct 24, 2007	51.64	51.79	50.99	51.76	15,757,971	-0.11(-0.22%)
Oct 23, 2007	51.79	51.97	51.46	51.87	11,390,486	+0.72(+1.41%)
Oct 22, 2007	50.67	51.15	50.66	51.15	10,759,866	-0.06(-0.12%)
Oct 19, 2007	52.09	52.09	51.18	51.21	14,817,803	-1.15(-2.20%)
Oct 18, 2007	52.12	52.42	52.09	52.36	6,299,594	+0.12(+0.24%)
Oct 17, 2007	52.31	52.39	51.82	52.24	10,930,388	+0.55(+1.06%)
Oct 16, 2007	51.87	51.94	51.65	51.69	11,860,506	-0.81(-1.54%)
Oct 15, 2007	52.88	52.90	52.24	52.50	8,711,984	-0.43(-0.81%)
Oct 12, 2007	52.67	53.02	52.60	52.93	6,952,515	+0.23(+0.44%)
Oct 11, 2007	53.33	53.33	52.50	52.70	11,320,155	+0.24(+0.46%)
Oct 10, 2007	52.15	52.54	51.84	52.46	9,615,569	-0.10(-0.19%)
Oct 09, 2007	52.07	52.58	52.07	52.55	7,697,798	+0.58(+1.11%)
Oct 08, 2007	51.48	53.08	51.45	51.98	6,026,605	-0.49(-0.93%)
Oct 05, 2007	52.12	52.61	52.12	52.46	8,714,005	+0.53(+1.02%)
Oct 04, 2007	51.93	52.08	51.73	51.93	4,885,104	+0.18(+0.35%)
Oct 03, 2007	51.98	51.99	51.67	51.75	10,937,524	-0.24(-0.46%)
Oct 02, 2007	52.09	52.13	51.76	51.99	9,294,920	-0.13(-0.25%)
Oct 01, 2007	51.55	52.31	51.50	52.12	13,549,202	+0.66(+1.28%)
Sep 28, 2007	51.45	51.67	51.20	51.46	20,245,856	+0.08(+0.16%)
Sep 27, 2007	51.35	51.41	50.13	51.38	9,707,846	+0.67(+1.33%)
Sep 26, 2007	50.75	50.85	50.49	50.70	8,875,488	+0.25(+0.49%)
Sep 25, 2007	50.09	50.50	50.09	50.46	7,488,828	+0.06(+0.12%)
Sep 24, 2007	50.62	51.03	50.31	50.39	9,472,235	+0.11(+0.22%)
Sep 21, 2007	50.38	50.59	50.28	50.28	9,324,104	+0.22(+0.44%)
Sep 20, 2007	50.19	50.39	49.85	50.06	12,123,462	-0.04(-0.09%)
Sep 19, 2007	50.16	50.42	49.96	50.11	10,988,044	+0.45(+0.90%)
Sep 18, 2007	48.47	49.73	48.29	49.66	16,084,091	+1.56(+3.25%)
Sep 17, 2007	48.32	48.49	47.93	48.09	9,258,970	-0.69(-1.41%)
Sep 14, 2007	48.53	48.93	48.46	48.78	8,401,047	-0.29(-0.58%)
Sep 13, 2007	49.05	49.27	48.88	49.07	11,567,103	+0.21(+0.42%)
Sep 12, 2007	48.57	49.02	48.52	48.86	7,961,300	+0.05(+0.10%)
Sep 11, 2007	48.37	48.82	48.31	48.81	11,625,279	+0.83(+1.73%)
Sep 10, 2007	48.32	48.34	47.60	47.98	6,738,022	-0.20(-0.41%)
Sep 07, 2007	48.27	48.42	47.99	48.18	12,512,456	-0.59(-1.21%)
Sep 06, 2007	48.63	49.03	48.13	48.77	7,944,692	+0.18(+0.37%)
Sep 05, 2007	48.69	48.74	48.38	48.59	11,798,920	-0.72(-1.45%)

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.