Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.21	56.21	55.74	55.86	85,869	-0.04(-0.06%)
Nov 29, 2007	55.83	56.00	55.49	55.89	82,443	+0.28(+0.50%)
Nov 28, 2007	55.28	55.61	54.61	55.61	25,716	+0.86(+1.57%)
Nov 27, 2007	54.34	54.75	54.07	54.75	45,863	+0.88(+1.63%)
Nov 26, 2007	54.35	54.65	53.88	53.88	15,085	+0.02(+0.03%)
Nov 23, 2007	53.74	54.02	53.74	53.86	6,741	+0.36(+0.68%)
Nov 21, 2007	54.21	54.28	53.50	53.50	51,720	-0.84(-1.55%)
Nov 20, 2007	54.33	54.53	53.88	54.34	19,671	+0.12(+0.22%)
Nov 19, 2007	54.17	54.47	54.02	54.22	12,358	-0.12(-0.22%)
Nov 16, 2007	54.22	54.35	53.92	54.34	21,108	+0.95(+1.78%)
Nov 15, 2007	54.43	54.74	53.39	53.39	226,444	-1.08(-1.98%)
Nov 14, 2007	54.43	54.78	54.26	54.46	15,582	+0.05(+0.08%)
Nov 13, 2007	54.08	54.42	53.74	54.42	147,868	+0.59(+1.09%)
Nov 12, 2007	52.99	54.25	52.99	53.83	10,981	+0.45(+0.85%)
Nov 09, 2007	53.17	53.74	53.05	53.38	212,740	+0.11(+0.21%)
Nov 08, 2007	53.07	53.27	52.65	53.27	24,976	+0.52(+0.99%)
Nov 07, 2007	53.30	53.48	52.74	52.74	18,013	-0.85(-1.59%)
Nov 06, 2007	53.16	53.59	52.80	53.59	5,525	+0.61(+1.14%)
Nov 05, 2007	52.90	53.23	52.81	52.99	104,657	+0.00(+0.00%)
Nov 02, 2007	53.18	53.18	52.60	52.99	18,234	-0.20(-0.37%)
Nov 01, 2007	53.66	53.83	53.14	53.19	66,861	-0.54(-1.01%)
Oct 31, 2007	53.44	53.73	53.06	53.73	50,947	+0.64(+1.21%)
Oct 30, 2007	52.98	53.28	52.80	53.09	28,070	+0.09(+0.17%)
Oct 29, 2007	53.54	53.54	52.93	53.00	41,774	-0.10(-0.19%)
Oct 26, 2007	53.60	53.60	53.10	53.10	12,267	-0.53(-1.00%)
Oct 25, 2007	53.09	53.73	53.00	53.63	246,889	+0.56(+1.06%)
Oct 24, 2007	53.90	53.90	52.74	53.07	266,008	-0.99(-1.82%)
Oct 23, 2007	53.65	54.06	53.49	54.06	19,671	+0.92(+1.74%)
Oct 22, 2007	52.68	53.35	52.68	53.13	20,445	+0.05(+0.10%)
Oct 19, 2007	53.53	53.53	53.08	53.08	26,744	-0.72(-1.35%)
Oct 18, 2007	53.53	54.00	53.40	53.80	21,992	+0.30(+0.56%)
Oct 17, 2007	53.65	53.67	53.23	53.50	12,488	+0.40(+0.75%)
Oct 16, 2007	53.38	53.38	53.05	53.11	19,892	-0.30(-0.56%)
Oct 15, 2007	52.48	53.67	52.48	53.40	8,951	-0.43(-0.81%)
Oct 12, 2007	53.53	54.06	53.52	53.84	10,388	+0.33(+0.63%)
Oct 11, 2007	54.32	54.32	53.41	53.50	17,129	-0.84(-1.55%)
Oct 10, 2007	54.14	54.47	54.14	54.35	13,593	+0.33(+0.60%)
Oct 09, 2007	53.62	54.02	53.62	54.02	176,381	+0.43(+0.81%)
Oct 08, 2007	53.62	53.76	53.53	53.59	10,388	+0.09(+0.17%)
Oct 05, 2007	53.35	53.70	53.20	53.50	21,108	+0.44(+0.84%)
Oct 04, 2007	53.40	53.40	53.05	53.05	56,251	-0.14(-0.27%)
Oct 03, 2007	53.21	53.21	52.94	53.20	25,197	-0.16(-0.31%)
Oct 02, 2007	53.62	53.62	53.15	53.36	17,019	-0.08(-0.15%)
Oct 01, 2007	53.52	53.63	53.39	53.44	44,316	+0.05(+0.08%)
Sep 28, 2007	53.63	53.66	53.31	53.40	20,003	-0.17(-0.32%)
Sep 27, 2007	53.68	53.68	53.50	53.57	14,698	+0.12(+0.22%)
Sep 26, 2007	53.30	53.61	53.30	53.45	52,494	+0.16(+0.31%)
Sep 25, 2007	53.19	53.58	53.19	53.29	77,470	-0.06(-0.12%)
Sep 24, 2007	53.30	53.60	53.27	53.35	15,803	-0.05(-0.10%)
Sep 21, 2007	53.23	53.48	53.22	53.40	11,272	+0.25(+0.47%)
Sep 20, 2007	53.56	53.56	53.02	53.15	57,025	-0.33(-0.63%)
Sep 19, 2007	54.06	54.06	53.46	53.49	42,106	-0.20(-0.37%)
Sep 18, 2007	53.20	55.31	52.96	53.69	88,964	+0.82(+1.56%)
Sep 17, 2007	52.72	52.93	52.49	52.86	115,045	-0.03(-0.05%)
Sep 14, 2007	52.61	52.89	52.61	52.89	5,636	+0.04(+0.07%)
Sep 13, 2007	53.03	53.15	52.85	52.85	8,067	-0.04(-0.07%)
Sep 12, 2007	52.74	53.04	52.74	52.89	127,754	+0.35(+0.67%)
Sep 11, 2007	52.06	52.54	52.06	52.54	24,534	+0.60(+1.15%)
Sep 10, 2007	52.20	52.23	51.81	51.94	6,188	-0.13(-0.24%)
Sep 07, 2007	52.16	52.29	51.93	52.07	54,041	-0.61(-1.15%)
Sep 06, 2007	52.30	52.70	52.30	52.67	21,439	+0.21(+0.40%)
Sep 05, 2007	52.77	52.77	52.37	52.46	55,036	-0.43(-0.82%)

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.