Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	45.11	45.16	44.20	44.47	333,017	-0.19(-0.42%)
Nov 29, 2007	43.71	44.84	43.53	44.66	428,571	+0.86(+1.97%)
Nov 28, 2007	43.32	43.92	42.88	43.80	289,726	+0.72(+1.68%)
Nov 27, 2007	42.52	43.29	42.18	43.08	306,108	+0.66(+1.56%)
Nov 26, 2007	42.51	43.48	42.41	42.41	295,381	-0.13(-0.30%)
Nov 23, 2007	42.62	42.83	42.25	42.54	129,652	+0.09(+0.21%)
Nov 21, 2007	43.15	43.45	42.40	42.45	342,776	-1.03(-2.37%)
Nov 20, 2007	43.33	44.29	43.01	43.48	491,023	+0.29(+0.66%)
Nov 19, 2007	43.71	43.87	42.97	43.19	485,165	-0.74(-1.69%)
Nov 16, 2007	44.10	44.12	43.17	43.94	386,229	-0.15(-0.34%)
Nov 15, 2007	44.45	44.89	44.05	44.09	393,909	-0.60(-1.35%)
Nov 14, 2007	45.12	45.42	44.63	44.69	263,852	-0.38(-0.83%)
Nov 13, 2007	44.18	45.24	44.14	45.06	263,954	+1.24(+2.82%)
Nov 12, 2007	45.88	46.14	43.65	43.83	523,563	-2.18(-4.73%)
Nov 09, 2007	46.07	46.52	45.45	46.00	447,670	-0.43(-0.92%)
Nov 08, 2007	46.11	46.57	45.47	46.43	574,393	+0.67(+1.47%)
Nov 07, 2007	46.19	46.77	45.66	45.76	395,835	-1.37(-2.90%)
Nov 06, 2007	46.41	47.29	46.10	47.12	460,909	+1.00(+2.17%)
Nov 05, 2007	45.43	46.26	45.11	46.12	357,530	+0.31(+0.67%)
Nov 02, 2007	46.82	46.86	45.68	45.82	350,860	-0.70(-1.51%)
Nov 01, 2007	46.18	46.66	45.83	46.52	424,529	-0.43(-0.91%)
Oct 31, 2007	47.10	47.14	46.36	46.95	471,014	-0.04(-0.08%)
Oct 30, 2007	47.01	47.59	46.79	46.98	240,105	-0.08(-0.17%)
Oct 29, 2007	47.00	47.46	46.76	47.06	246,572	+0.15(+0.32%)
Oct 26, 2007	47.19	47.19	46.55	46.92	275,070	+0.41(+0.87%)
Oct 25, 2007	47.70	48.00	46.18	46.51	382,389	-1.26(-2.63%)
Oct 24, 2007	46.67	48.29	46.67	47.77	785,192	+0.78(+1.66%)
Oct 23, 2007	48.52	49.73	46.81	46.98	930,104	+1.05(+2.28%)
Oct 22, 2007	45.52	45.94	45.22	45.94	305,487	+0.01(+0.02%)
Oct 19, 2007	46.73	47.11	45.93	45.93	271,735	-0.80(-1.72%)
Oct 18, 2007	46.12	46.84	45.97	46.73	291,642	+0.51(+1.11%)
Oct 17, 2007	47.29	47.29	45.74	46.21	290,228	-0.54(-1.16%)
Oct 16, 2007	47.28	47.70	46.59	46.76	247,381	-0.74(-1.56%)
Oct 15, 2007	47.93	48.49	47.22	47.50	346,919	-0.51(-1.07%)
Oct 12, 2007	48.43	48.49	47.73	48.01	177,855	-0.18(-0.37%)
Oct 11, 2007	48.98	48.98	47.89	48.19	322,060	-0.54(-1.12%)
Oct 10, 2007	48.93	48.93	48.15	48.74	317,310	-0.19(-0.38%)
Oct 09, 2007	49.21	49.39	48.61	48.92	475,056	-0.08(-0.16%)
Oct 08, 2007	48.30	50.63	48.25	49.00	165,426	+0.73(+1.52%)
Oct 05, 2007	47.50	48.51	47.31	48.27	209,485	+0.79(+1.67%)
Oct 04, 2007	47.80	48.18	47.34	47.48	246,875	-0.05(-0.10%)
Oct 03, 2007	47.51	47.65	47.11	47.53	219,490	-0.15(-0.31%)
Oct 02, 2007	47.82	47.90	47.37	47.68	221,005	-0.07(-0.15%)
Oct 01, 2007	47.47	47.94	47.40	47.75	189,274	+0.28(+0.58%)
Sep 28, 2007	47.30	47.92	47.06	47.47	162,192	+0.11(+0.23%)
Sep 27, 2007	46.65	47.36	46.54	47.36	141,577	+0.97(+2.09%)
Sep 26, 2007	46.21	46.43	45.90	46.39	116,818	+0.48(+1.06%)
Sep 25, 2007	45.63	46.03	45.37	45.91	187,657	-0.09(-0.19%)
Sep 24, 2007	46.09	46.64	45.74	45.99	366,018	-0.32(-0.68%)
Sep 21, 2007	47.02	47.76	45.86	46.31	273,655	+0.43(+0.93%)
Sep 20, 2007	45.49	46.07	45.40	45.89	316,704	+0.45(+0.98%)
Sep 19, 2007	44.88	45.74	44.75	45.44	310,843	+0.81(+1.82%)
Sep 18, 2007	43.58	44.73	43.62	44.63	282,345	+1.05(+2.41%)
Sep 17, 2007	43.63	43.88	43.49	43.58	96,911	-0.08(-0.18%)
Sep 14, 2007	43.14	43.69	42.96	43.66	139,556	+0.05(+0.11%)
Sep 13, 2007	43.82	44.02	43.33	43.61	94,991	+0.13(+0.30%)
Sep 12, 2007	43.49	44.01	43.35	43.48	116,919	-0.05(-0.11%)
Sep 11, 2007	43.48	43.96	43.20	43.53	165,324	+0.05(+0.11%)
Sep 10, 2007	44.07	44.35	42.73	43.48	175,329	-0.47(-1.06%)
Sep 07, 2007	44.07	44.30	43.62	43.95	258,598	-0.75(-1.68%)
Sep 06, 2007	44.41	44.90	44.18	44.70	148,448	+0.24(+0.53%)
Sep 05, 2007	44.72	44.90	44.10	44.46	196,752	-0.48(-1.06%)

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.