Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	54.72	55.05	54.27	54.86	2,523,554	+0.37(+0.68%)
Nov 29, 2007	55.24	55.45	54.28	54.48	3,830,589	-0.82(-1.48%)
Nov 28, 2007	54.33	55.39	54.33	55.30	2,257,152	+0.81(+1.48%)
Nov 27, 2007	54.16	54.61	53.77	54.49	5,007,232	+0.72(+1.35%)
Nov 26, 2007	54.34	54.66	53.69	53.77	3,219,260	-0.68(-1.24%)
Nov 23, 2007	54.39	54.51	54.10	54.45	873,695	+0.48(+0.88%)
Nov 21, 2007	54.37	54.66	53.97	53.97	2,132,819	-0.73(-1.34%)
Nov 20, 2007	53.90	54.98	53.47	54.70	3,079,232	+0.80(+1.48%)
Nov 19, 2007	55.03	55.03	53.39	53.90	3,367,454	-0.88(-1.60%)
Nov 16, 2007	55.13	55.30	54.23	54.78	2,240,784	+0.12(+0.23%)
Nov 15, 2007	55.04	55.40	54.60	54.66	1,674,640	-0.49(-0.88%)
Nov 14, 2007	55.54	55.80	54.87	55.14	3,412,499	+0.05(+0.09%)
Nov 13, 2007	54.35	55.20	54.18	55.09	2,308,512	+1.08(+2.01%)
Nov 12, 2007	53.95	54.91	53.76	54.01	2,520,153	-0.26(-0.47%)
Nov 09, 2007	53.89	55.05	53.89	54.27	2,242,866	-0.23(-0.42%)
Nov 08, 2007	53.94	54.55	53.50	54.49	3,181,997	+0.60(+1.11%)
Nov 07, 2007	54.60	54.60	53.89	53.89	2,672,509	-0.90(-1.65%)
Nov 06, 2007	54.64	55.47	54.25	54.80	1,595,634	+0.21(+0.38%)
Nov 05, 2007	53.36	54.86	53.36	54.59	2,777,583	+0.58(+1.07%)
Nov 02, 2007	54.97	55.35	53.88	54.01	4,642,018	-0.78(-1.42%)
Nov 01, 2007	55.60	56.42	54.76	54.79	3,313,655	-1.18(-2.11%)
Oct 31, 2007	55.52	56.15	55.27	55.97	4,497,945	+0.65(+1.17%)
Oct 30, 2007	55.04	55.86	54.88	55.32	3,332,989	+0.26(+0.47%)
Oct 29, 2007	55.21	55.47	54.48	55.07	2,819,943	+0.01(+0.02%)
Oct 26, 2007	56.14	56.39	54.51	55.06	3,721,453	-0.05(-0.09%)
Oct 25, 2007	56.20	57.10	54.96	55.10	5,965,305	-1.12(-2.00%)
Oct 24, 2007	56.16	56.38	55.70	56.23	4,208,267	-0.41(-0.72%)
Oct 23, 2007	55.20	58.91	55.20	56.64	4,403,287	+1.49(+2.71%)
Oct 22, 2007	54.42	55.16	54.26	55.14	1,724,076	+0.17(+0.31%)
Oct 19, 2007	55.36	56.01	54.76	54.97	3,247,735	-0.65(-1.16%)
Oct 18, 2007	55.51	55.95	55.41	55.62	1,786,175	-0.02(-0.03%)
Oct 17, 2007	56.48	56.49	55.43	55.64	2,473,053	+0.00(+0.00%)
Oct 16, 2007	55.85	56.23	55.55	55.64	2,721,871	-0.21(-0.37%)
Oct 15, 2007	55.79	56.15	55.48	55.85	2,094,887	-0.02(-0.03%)
Oct 12, 2007	55.34	56.17	54.94	55.86	1,965,754	+0.60(+1.08%)
Oct 11, 2007	55.97	59.02	54.92	55.27	2,204,795	-0.17(-0.31%)
Oct 10, 2007	56.40	56.40	55.39	55.44	3,293,586	-1.09(-1.94%)
Oct 09, 2007	55.51	56.65	55.10	56.53	3,079,442	+1.28(+2.31%)
Oct 08, 2007	55.11	55.39	55.01	55.26	1,999,583	+0.19(+0.35%)
Oct 05, 2007	54.78	55.18	54.26	55.07	3,107,182	+0.82(+1.51%)
Oct 04, 2007	54.04	54.50	53.93	54.25	2,488,814	+0.46(+0.85%)
Oct 03, 2007	54.63	54.63	53.67	53.79	2,802,884	-0.76(-1.40%)
Oct 02, 2007	55.28	55.75	54.38	54.55	2,235,267	-0.78(-1.41%)
Oct 01, 2007	55.15	55.72	55.01	55.33	2,796,580	+0.40(+0.73%)
Sep 28, 2007	54.96	55.35	54.75	54.93	3,228,755	-0.10(-0.17%)
Sep 27, 2007	55.30	55.91	54.61	55.03	3,805,408	-0.10(-0.19%)
Sep 26, 2007	55.20	55.63	54.54	55.13	3,605,870	+0.69(+1.28%)
Sep 25, 2007	53.77	55.15	53.77	54.44	3,177,898	+0.20(+0.37%)
Sep 24, 2007	54.37	54.81	53.11	54.24	3,285,810	-0.41(-0.75%)
Sep 21, 2007	55.49	55.54	54.65	54.65	4,561,320	-0.05(-0.09%)
Sep 20, 2007	55.26	55.37	54.69	54.69	3,808,245	-0.56(-1.02%)
Sep 19, 2007	54.94	55.53	54.83	55.26	3,704,431	+0.52(+0.96%)
Sep 18, 2007	53.05	54.85	52.78	54.73	3,512,353	+2.13(+4.05%)
Sep 17, 2007	52.59	53.00	52.29	52.60	1,926,556	-0.40(-0.75%)
Sep 14, 2007	53.38	53.30	52.54	53.00	1,608,283	-0.38(-0.71%)
Sep 13, 2007	53.17	53.86	53.03	53.38	2,639,912	+0.60(+1.14%)
Sep 12, 2007	52.19	53.10	51.59	52.78	3,272,361	+0.91(+1.76%)
Sep 11, 2007	51.48	51.92	51.31	51.87	2,254,181	+0.70(+1.38%)
Sep 10, 2007	51.98	52.04	50.66	51.16	1,966,169	-0.37(-0.72%)
Sep 07, 2007	51.51	52.33	51.43	51.53	3,727,862	-0.55(-1.06%)
Sep 06, 2007	52.49	52.49	51.85	52.09	3,651,262	-0.10(-0.20%)
Sep 05, 2007	51.55	52.48	50.92	52.19	4,553,755	+0.29(+0.55%)

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.