Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.92	47.92	47.37	47.63	3,451,723	+0.18(+0.39%)
Nov 29, 2007	47.68	47.75	47.37	47.45	2,799,254	-0.28(-0.60%)
Nov 28, 2007	47.62	47.98	47.15	47.73	3,474,154	+0.38(+0.80%)
Nov 27, 2007	46.91	47.55	46.70	47.35	3,706,862	+0.59(+1.25%)
Nov 26, 2007	47.72	48.11	46.67	46.77	3,396,127	-1.05(-2.19%)
Nov 23, 2007	47.46	47.82	47.37	47.82	845,028	+0.57(+1.21%)
Nov 21, 2007	47.37	47.87	47.08	47.25	3,134,306	-0.42(-0.89%)
Nov 20, 2007	47.25	48.00	46.99	47.67	4,278,449	+0.59(+1.24%)
Nov 19, 2007	47.55	47.79	46.98	47.08	2,240,768	-0.72(-1.50%)
Nov 16, 2007	47.92	48.19	47.25	47.80	3,595,854	+0.21(+0.44%)
Nov 15, 2007	48.09	48.29	47.17	47.59	4,566,687	-0.03(-0.06%)
Nov 14, 2007	48.17	49.03	47.48	47.62	3,532,348	+0.06(+0.13%)
Nov 13, 2007	47.08	47.60	46.61	47.56	3,221,115	+0.79(+1.68%)
Nov 12, 2007	47.98	47.98	46.71	46.78	2,757,444	-0.60(-1.27%)
Nov 09, 2007	47.68	48.17	47.35	47.38	3,084,619	-0.91(-1.88%)
Nov 08, 2007	48.75	49.11	47.63	48.29	4,439,241	-0.58(-1.18%)
Nov 07, 2007	49.73	49.79	48.79	48.86	3,311,786	-0.92(-1.84%)
Nov 06, 2007	48.82	49.87	48.59	49.78	2,352,899	+0.98(+2.00%)
Nov 05, 2007	48.52	49.21	48.13	48.80	2,415,934	+0.16(+0.33%)
Nov 02, 2007	48.51	48.73	47.96	48.64	2,852,207	+0.26(+0.54%)
Nov 01, 2007	48.63	48.99	48.37	48.38	3,538,120	-0.61(-1.24%)
Oct 31, 2007	48.78	49.05	48.42	48.99	3,412,681	+0.32(+0.66%)
Oct 30, 2007	48.98	49.29	48.52	48.66	2,634,339	-0.35(-0.72%)
Oct 29, 2007	49.30	49.38	48.92	49.02	2,770,036	-0.22(-0.44%)
Oct 26, 2007	50.14	50.31	49.06	49.23	3,562,662	-0.82(-1.65%)
Oct 25, 2007	47.94	50.13	47.21	50.06	5,875,354	-0.25(-0.51%)
Oct 24, 2007	49.49	50.46	49.20	50.31	2,970,498	+0.83(+1.68%)
Oct 23, 2007	49.48	49.59	48.94	49.48	2,513,705	+0.18(+0.37%)
Oct 22, 2007	48.21	49.42	47.64	49.29	3,060,778	+0.75(+1.55%)
Oct 19, 2007	49.48	49.61	48.53	48.54	2,903,655	-1.11(-2.23%)
Oct 18, 2007	49.87	50.04	49.46	49.65	2,188,551	-0.22(-0.45%)
Oct 17, 2007	50.35	50.35	49.59	49.87	2,241,304	-0.11(-0.22%)
Oct 16, 2007	50.14	50.17	49.63	49.98	2,358,140	-0.05(-0.09%)
Oct 15, 2007	50.10	50.29	49.71	50.03	2,125,832	-0.08(-0.15%)
Oct 12, 2007	50.36	50.44	49.91	50.10	2,688,982	+0.02(+0.03%)
Oct 11, 2007	49.19	50.78	48.84	50.09	3,365,544	+0.82(+1.67%)
Oct 10, 2007	49.56	49.80	48.81	49.26	2,020,131	-0.37(-0.74%)
Oct 09, 2007	49.83	49.87	49.18	49.63	1,717,702	+0.00(+0.00%)
Oct 08, 2007	49.10	49.76	49.10	49.63	1,489,420	+0.53(+1.08%)
Oct 05, 2007	49.52	49.64	49.02	49.10	1,764,580	-0.18(-0.36%)
Oct 04, 2007	48.95	49.42	48.94	49.28	1,883,266	+0.53(+1.09%)
Oct 03, 2007	49.16	49.20	48.62	48.75	2,331,910	-0.55(-1.11%)
Oct 02, 2007	49.99	50.13	49.14	49.29	2,038,571	-0.75(-1.49%)
Oct 01, 2007	49.09	50.37	49.04	50.04	2,914,043	+0.89(+1.82%)
Sep 28, 2007	49.42	49.61	48.96	49.15	2,189,980	-0.55(-1.12%)
Sep 27, 2007	49.74	49.76	49.14	49.70	2,213,354	+0.05(+0.11%)
Sep 26, 2007	49.21	49.82	49.09	49.65	2,173,618	+0.58(+1.18%)
Sep 25, 2007	48.35	49.14	48.29	49.07	2,675,113	+0.40(+0.82%)
Sep 24, 2007	49.02	49.26	48.64	48.67	2,493,058	-0.18(-0.38%)
Sep 21, 2007	48.84	49.19	48.45	48.85	3,817,954	+0.40(+0.83%)
Sep 20, 2007	48.52	48.80	48.41	48.45	3,119,827	+0.15(+0.30%)
Sep 19, 2007	48.05	48.57	47.63	48.31	4,737,577	+0.47(+0.98%)
Sep 18, 2007	47.41	48.00	46.85	47.84	3,431,380	+0.48(+1.01%)
Sep 17, 2007	47.75	47.82	47.15	47.36	3,282,178	-0.72(-1.49%)
Sep 14, 2007	47.82	48.29	47.75	48.08	4,066,753	+0.07(+0.14%)
Sep 13, 2007	47.50	48.25	47.38	48.01	4,149,210	+0.90(+1.91%)
Sep 12, 2007	46.48	47.19	46.11	47.11	3,934,822	+0.38(+0.81%)
Sep 11, 2007	46.03	46.77	45.70	46.73	3,607,072	+0.80(+1.74%)
Sep 10, 2007	45.84	46.31	45.44	45.93	2,499,421	+0.20(+0.44%)
Sep 07, 2007	45.16	46.05	45.07	45.73	3,441,508	+0.20(+0.44%)
Sep 06, 2007	45.02	45.97	45.02	45.53	4,220,240	-0.08(-0.19%)
Sep 05, 2007	46.21	46.21	45.46	45.61	3,529,679	-0.85(-1.82%)

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.