Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.70	47.70	47.17	47.37	22,161	+0.60(+1.29%)
Nov 29, 2007	46.52	46.76	46.16	46.76	68,749	-0.16(-0.34%)
Nov 28, 2007	46.19	46.95	46.19	46.92	22,757	+1.46(+3.21%)
Nov 27, 2007	45.37	45.46	44.93	45.46	73,753	+0.73(+1.63%)
Nov 26, 2007	45.86	45.86	44.73	44.73	43,968	-1.09(-2.38%)
Nov 23, 2007	45.35	45.85	45.33	45.82	13,155	+0.73(+1.62%)
Nov 21, 2007	44.92	45.44	44.75	45.09	78,639	-0.32(-0.71%)
Nov 20, 2007	45.68	46.05	44.85	45.41	36,221	-0.18(-0.39%)
Nov 19, 2007	46.28	46.28	45.44	45.59	58,264	-1.13(-2.43%)
Nov 16, 2007	46.28	46.72	46.20	46.72	24,664	+0.10(+0.22%)
Nov 15, 2007	46.74	47.14	46.45	46.62	38,128	-0.34(-0.73%)
Nov 14, 2007	48.03	48.08	46.97	46.97	26,927	-0.85(-1.77%)
Nov 13, 2007	46.78	47.83	46.78	47.81	131,184	+1.43(+3.08%)
Nov 12, 2007	46.63	47.30	46.39	46.39	30,264	-0.33(-0.70%)
Nov 09, 2007	46.64	47.19	46.63	46.71	28,715	-0.81(-1.70%)
Nov 08, 2007	47.56	47.76	46.76	47.52	38,485	-0.18(-0.39%)
Nov 07, 2007	48.28	48.53	47.70	47.70	33,719	-0.99(-2.03%)
Nov 06, 2007	48.48	48.69	48.09	48.69	20,612	+0.39(+0.80%)
Nov 05, 2007	48.49	48.61	48.02	48.31	47,302	-0.49(-1.00%)
Nov 02, 2007	49.11	49.11	48.43	48.80	20,017	-0.28(-0.56%)
Nov 01, 2007	49.84	49.84	49.01	49.07	20,255	-1.33(-2.63%)
Oct 31, 2007	50.23	50.63	49.89	50.40	29,549	+0.25(+0.50%)
Oct 30, 2007	50.26	50.37	50.15	50.15	19,778	-0.22(-0.43%)
Oct 29, 2007	50.28	50.48	50.21	50.37	19,302	+0.27(+0.54%)
Oct 26, 2007	49.77	50.15	49.58	50.10	12,868	+0.55(+1.10%)
Oct 25, 2007	49.69	50.17	49.24	49.55	72,324	-0.42(-0.84%)
Oct 24, 2007	49.87	50.00	49.15	49.97	65,770	-0.08(-0.15%)
Oct 23, 2007	50.23	50.25	49.68	50.05	96,392	+0.21(+0.42%)
Oct 22, 2007	48.92	49.92	48.82	49.84	42,298	+0.51(+1.04%)
Oct 19, 2007	50.40	50.40	49.32	49.32	24,068	-1.21(-2.39%)
Oct 18, 2007	50.56	50.65	50.44	50.53	5,480	-0.20(-0.40%)
Oct 17, 2007	51.16	51.16	50.31	50.73	17,872	-0.11(-0.21%)
Oct 16, 2007	50.94	51.10	50.83	50.84	13,106	-0.29(-0.56%)
Oct 15, 2007	51.56	51.56	50.89	51.13	15,489	-0.65(-1.25%)
Oct 12, 2007	51.70	51.88	51.58	51.77	14,774	+0.09(+0.18%)
Oct 11, 2007	52.10	52.40	51.46	51.68	22,757	-0.20(-0.39%)
Oct 10, 2007	51.88	51.88	51.88	51.88	0	+0.00(+0.00%)
Oct 09, 2007	51.88	51.88	51.88	51.88	0	+0.00(+0.00%)
Oct 08, 2007	51.92	51.93	51.72	51.88	6,434	-0.15(-0.29%)
Oct 05, 2007	51.48	52.19	51.48	52.04	18,587	+0.91(+1.79%)
Oct 04, 2007	51.33	51.33	51.05	51.12	20,255	-0.18(-0.36%)
Oct 03, 2007	51.20	51.53	51.02	51.30	18,468	+0.01(+0.02%)
Oct 02, 2007	51.14	51.30	51.07	51.30	9,651	+0.28(+0.54%)
Oct 01, 2007	50.47	51.05	50.47	51.02	21,566	+0.79(+1.57%)
Sep 28, 2007	50.37	50.37	50.14	50.23	12,272	-0.14(-0.28%)
Sep 27, 2007	50.33	50.42	50.30	50.37	14,059	+0.08(+0.15%)
Sep 26, 2007	50.18	50.37	50.06	50.30	23,949	+0.39(+0.79%)
Sep 25, 2007	49.85	49.90	49.48	49.90	16,204	-0.42(-0.83%)
Sep 24, 2007	50.78	50.84	50.25	50.32	14,774	-0.38(-0.74%)
Sep 21, 2007	50.94	50.94	50.67	50.70	13,344	-0.03(-0.05%)
Sep 20, 2007	51.25	51.25	50.53	50.73	13,106	-0.64(-1.24%)
Sep 19, 2007	51.72	51.79	51.30	51.36	10,723	+0.18(+0.34%)
Sep 18, 2007	49.84	51.21	49.84	51.19	21,685	+1.57(+3.16%)
Sep 17, 2007	49.69	49.78	49.47	49.62	37,055	-0.33(-0.66%)
Sep 14, 2007	49.34	50.02	49.34	49.95	941,882	+0.24(+0.49%)
Sep 13, 2007	49.44	49.92	49.39	49.70	21,804	+0.59(+1.20%)
Sep 12, 2007	49.14	49.43	49.11	49.11	9,412	-0.08(-0.15%)
Sep 11, 2007	48.86	49.23	48.85	49.19	8,578	+0.61(+1.26%)
Sep 10, 2007	49.15	49.15	48.33	48.58	13,702	-0.39(-0.81%)
Sep 07, 2007	49.21	49.21	48.92	48.97	23,472	-1.02(-2.03%)
Sep 06, 2007	50.13	50.13	49.87	49.99	6,314	+0.11(+0.22%)
Sep 05, 2007	50.05	50.05	49.79	49.88	10,961	-0.69(-1.36%)

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.