Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	55.22	55.22	54.51	54.75	15,102	+0.29(+0.54%)
Nov 29, 2007	54.11	54.53	54.03	54.46	137,324	+0.26(+0.49%)
Nov 28, 2007	53.18	54.32	53.18	54.20	45,168	+1.45(+2.75%)
Nov 27, 2007	52.65	53.12	52.36	52.75	55,863	+0.28(+0.53%)
Nov 26, 2007	54.18	54.18	52.42	52.47	37,757	-1.39(-2.58%)
Nov 23, 2007	53.80	53.98	53.52	53.85	13,619	+0.72(+1.36%)
Nov 21, 2007	53.64	53.73	53.05	53.13	75,654	-0.90(-1.67%)
Nov 20, 2007	53.46	54.71	53.46	54.03	80,994	-0.08(-0.15%)
Nov 19, 2007	55.46	55.46	53.89	54.11	71,333	-1.46(-2.63%)
Nov 16, 2007	55.19	55.61	55.01	55.57	91,596	+0.61(+1.11%)
Nov 15, 2007	55.05	55.53	54.84	54.96	26,150	-0.16(-0.30%)
Nov 14, 2007	55.64	55.91	55.12	55.13	20,416	-0.29(-0.52%)
Nov 13, 2007	54.09	55.54	54.09	55.41	29,724	+1.38(+2.55%)
Nov 12, 2007	54.67	54.91	54.03	54.03	26,919	-0.61(-1.13%)
Nov 09, 2007	54.83	55.33	54.65	54.65	50,923	-0.90(-1.62%)
Nov 08, 2007	55.88	55.98	54.89	55.55	55,936	-0.04(-0.06%)
Nov 07, 2007	55.96	56.51	55.58	55.58	60,061	-1.53(-2.67%)
Nov 06, 2007	57.20	57.20	56.44	57.11	94,393	+0.02(+0.03%)
Nov 05, 2007	57.10	57.53	56.86	57.09	30,904	-0.34(-0.59%)
Nov 02, 2007	57.19	57.45	56.91	57.43	33,142	+0.16(+0.29%)
Nov 01, 2007	58.13	58.14	57.21	57.26	39,435	-1.60(-2.72%)
Oct 31, 2007	58.57	58.87	58.24	58.87	10,208	+0.44(+0.76%)
Oct 30, 2007	59.02	59.02	58.42	58.42	49,923	-0.92(-1.55%)
Oct 29, 2007	59.35	59.63	59.24	59.35	8,530	+0.31(+0.52%)
Oct 26, 2007	58.72	59.09	58.65	59.04	19,018	+0.64(+1.10%)
Oct 25, 2007	58.28	58.39	57.67	58.39	51,601	-0.01(-0.02%)
Oct 24, 2007	58.64	58.64	57.33	58.41	52,860	-0.25(-0.43%)
Oct 23, 2007	58.56	58.69	58.17	58.66	15,941	+0.27(+0.46%)
Oct 22, 2007	57.50	58.41	57.50	58.39	35,659	+0.40(+0.69%)
Oct 19, 2007	58.92	58.95	57.99	57.99	87,680	-1.02(-1.73%)
Oct 18, 2007	59.05	59.35	58.95	59.02	17,200	-0.08(-0.13%)
Oct 17, 2007	59.17	59.28	58.57	59.10	13,984	+0.29(+0.49%)
Oct 16, 2007	58.91	59.16	58.71	58.81	37,197	-0.14(-0.23%)
Oct 15, 2007	59.80	59.80	58.86	58.95	33,981	-0.90(-1.51%)
Oct 12, 2007	59.86	60.03	59.75	59.85	35,519	+0.33(+0.55%)
Oct 11, 2007	59.96	60.35	59.27	59.52	60,831	-0.31(-0.52%)
Oct 10, 2007	59.92	60.01	59.77	59.83	6,572	-0.33(-0.55%)
Oct 09, 2007	59.92	60.19	59.88	60.15	22,794	+0.11(+0.19%)
Oct 08, 2007	60.08	60.15	59.79	60.04	46,707	-0.14(-0.23%)
Oct 05, 2007	60.25	60.41	59.95	60.18	29,926	+0.23(+0.38%)
Oct 04, 2007	59.70	59.95	59.58	59.95	20,556	+0.52(+0.88%)
Oct 03, 2007	59.87	59.87	59.37	59.42	19,018	-0.65(-1.08%)
Oct 02, 2007	60.12	60.14	59.92	60.08	68,662	+0.10(+0.17%)
Oct 01, 2007	59.56	60.07	59.52	59.98	16,081	+0.57(+0.96%)
Sep 28, 2007	59.89	59.89	59.26	59.40	14,543	-0.54(-0.91%)
Sep 27, 2007	59.78	59.95	59.64	59.95	37,058	+0.22(+0.37%)
Sep 26, 2007	59.50	59.74	59.48	59.72	27,688	+0.46(+0.77%)
Sep 25, 2007	58.82	59.35	58.82	59.27	97,609	+0.21(+0.35%)
Sep 24, 2007	59.28	59.75	59.04	59.06	49,224	-0.46(-0.78%)
Sep 21, 2007	59.23	59.60	59.22	59.52	28,527	+0.62(+1.04%)
Sep 20, 2007	58.89	59.26	58.77	58.91	50,902	-0.01(-0.02%)
Sep 19, 2007	58.73	59.15	58.64	58.92	66,005	+0.61(+1.04%)
Sep 18, 2007	56.98	58.32	56.97	58.32	39,435	+1.44(+2.54%)
Sep 17, 2007	56.99	57.12	56.86	56.87	472,944	-0.19(-0.33%)
Sep 14, 2007	56.85	57.06	56.82	57.06	31,184	-0.13(-0.23%)
Sep 13, 2007	56.91	57.25	56.78	57.19	22,934	+0.61(+1.07%)
Sep 12, 2007	56.70	56.91	56.54	56.58	11,467	-0.26(-0.45%)
Sep 11, 2007	56.37	56.89	56.37	56.84	74,815	+0.76(+1.35%)
Sep 10, 2007	56.66	56.66	55.67	56.08	15,802	-0.15(-0.27%)
Sep 07, 2007	56.87	56.95	56.13	56.23	13,984	-1.17(-2.04%)
Sep 06, 2007	57.64	57.72	57.25	57.40	41,532	-0.08(-0.14%)
Sep 05, 2007	57.90	57.92	57.26	57.48	11,467	-0.94(-1.60%)

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.