Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.57	49.14	46.57	46.79	383,119	+0.26(+0.55%)
Nov 29, 2007	46.41	47.12	46.11	46.53	238,270	-0.05(-0.10%)
Nov 28, 2007	44.34	46.96	44.34	46.58	649,538	+2.24(+5.05%)
Nov 27, 2007	44.48	44.80	43.99	44.34	343,864	+0.13(+0.30%)
Nov 26, 2007	45.59	46.99	44.10	44.21	652,581	-1.91(-4.13%)
Nov 23, 2007	45.02	46.53	44.95	46.11	193,690	+0.64(+1.42%)
Nov 21, 2007	47.22	47.81	45.28	45.47	507,124	-1.52(-3.24%)
Nov 20, 2007	46.11	47.43	46.08	46.99	335,039	+1.00(+2.17%)
Nov 19, 2007	45.51	46.78	45.51	45.99	254,246	-0.19(-0.41%)
Nov 16, 2007	46.30	46.93	45.32	46.18	217,121	+0.13(+0.29%)
Nov 15, 2007	46.53	46.63	45.69	46.05	237,662	-0.63(-1.35%)
Nov 14, 2007	46.89	47.45	46.35	46.68	552,465	+0.37(+0.81%)
Nov 13, 2007	43.77	46.44	43.77	46.31	225,867	+2.65(+6.07%)
Nov 12, 2007	44.63	44.74	43.03	43.66	521,076	-1.46(-3.23%)
Nov 09, 2007	47.16	47.33	45.04	45.12	284,829	-1.81(-3.85%)
Nov 08, 2007	47.32	48.15	46.19	46.93	604,958	-1.16(-2.42%)
Nov 07, 2007	48.80	49.02	47.56	48.09	183,229	-1.33(-2.69%)
Nov 06, 2007	48.57	49.42	48.31	49.42	125,830	+0.81(+1.68%)
Nov 05, 2007	48.21	48.62	47.23	48.60	290,615	+0.55(+1.15%)
Nov 02, 2007	49.19	49.44	47.67	48.05	199,471	-0.49(-1.00%)
Nov 01, 2007	48.47	49.36	48.21	48.54	128,264	-0.32(-0.65%)
Oct 31, 2007	49.29	49.78	48.80	48.85	453,718	-0.16(-0.32%)
Oct 30, 2007	49.16	50.31	48.77	49.01	302,631	-0.88(-1.77%)
Oct 29, 2007	47.98	51.11	47.81	49.89	633,258	+1.68(+3.49%)
Oct 26, 2007	47.10	48.32	46.98	48.21	237,357	+1.10(+2.33%)
Oct 25, 2007	46.93	47.97	46.72	47.11	288,481	+0.28(+0.60%)
Oct 24, 2007	48.31	48.44	46.83	46.83	486,127	-1.09(-2.28%)
Oct 23, 2007	46.66	47.98	46.54	47.92	384,184	+1.50(+3.23%)
Oct 22, 2007	45.40	46.57	45.40	46.42	272,352	+0.34(+0.74%)
Oct 19, 2007	46.40	46.67	45.68	46.08	154,434	-0.43(-0.93%)
Oct 18, 2007	46.50	46.68	45.22	46.51	421,918	-0.31(-0.66%)
Oct 17, 2007	46.53	47.12	46.38	46.82	344,473	+0.73(+1.58%)
Oct 16, 2007	46.37	46.37	45.85	46.09	247,399	-0.11(-0.23%)
Oct 15, 2007	46.66	46.88	45.78	46.20	139,980	-0.89(-1.90%)
Oct 12, 2007	46.08	47.12	46.08	47.09	139,371	+1.16(+2.53%)
Oct 11, 2007	46.66	47.11	45.59	45.93	194,450	-0.41(-0.88%)
Oct 10, 2007	46.40	46.55	45.57	46.34	414,767	-0.20(-0.42%)
Oct 09, 2007	47.01	47.79	46.21	46.53	461,174	-0.51(-1.08%)
Oct 08, 2007	46.12	47.47	46.12	47.04	211,948	+1.34(+2.93%)
Oct 05, 2007	45.36	46.16	44.95	45.70	632,193	+0.88(+1.97%)
Oct 04, 2007	44.87	45.13	43.23	44.82	324,693	+0.13(+0.29%)
Oct 03, 2007	45.16	45.31	44.35	44.69	353,602	-0.42(-0.93%)
Oct 02, 2007	44.86	45.22	44.61	45.11	257,441	+0.41(+0.93%)
Oct 01, 2007	44.49	45.51	44.37	44.69	382,054	+0.20(+0.44%)
Sep 28, 2007	44.32	44.84	43.96	44.49	361,514	+0.52(+1.18%)
Sep 27, 2007	43.48	44.07	43.28	43.98	206,775	+0.95(+2.20%)
Sep 26, 2007	42.85	43.29	42.13	43.03	186,538	+0.39(+0.91%)
Sep 25, 2007	42.97	43.12	42.23	42.64	228,685	-0.66(-1.52%)
Sep 24, 2007	43.51	44.68	42.90	43.30	485,974	-0.08(-0.18%)
Sep 21, 2007	43.34	44.15	43.09	43.38	236,292	+0.32(+0.73%)
Sep 20, 2007	42.93	43.25	42.39	43.06	196,580	+0.13(+0.31%)
Sep 19, 2007	41.45	43.56	41.45	42.93	459,196	+1.87(+4.55%)
Sep 18, 2007	40.09	41.41	39.86	41.06	485,974	+1.12(+2.81%)
Sep 17, 2007	39.43	40.03	39.26	39.94	178,170	+0.24(+0.60%)
Sep 14, 2007	40.09	40.55	39.45	39.70	239,487	-0.74(-1.82%)
Sep 13, 2007	39.97	41.41	39.97	40.44	289,850	+0.72(+1.82%)
Sep 12, 2007	38.55	39.88	38.51	39.72	472,737	+1.16(+3.02%)
Sep 11, 2007	38.88	39.59	38.40	38.55	782,672	-0.17(-0.44%)
Sep 10, 2007	39.04	39.59	38.55	38.72	381,294	-0.44(-1.12%)
Sep 07, 2007	39.38	39.88	38.90	39.16	270,831	-0.55(-1.39%)
Sep 06, 2007	39.89	40.10	39.28	39.72	152,761	-0.18(-0.44%)
Sep 05, 2007	39.93	39.95	39.46	39.89	265,658	-0.13(-0.33%)

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.