Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	48.30	48.30	47.62	47.62	4,247	+0.14(+0.29%)
Nov 29, 2007	47.34	47.62	47.22	47.48	2,427	-0.38(-0.79%)
Nov 28, 2007	46.97	47.95	46.96	47.86	34,225	+1.91(+4.16%)
Nov 27, 2007	45.75	45.95	45.75	45.95	364	+0.22(+0.49%)
Nov 26, 2007	46.45	46.45	45.73	45.73	1,456	-0.35(-0.75%)
Nov 23, 2007	45.82	46.08	45.82	46.08	364	+0.48(+1.05%)
Nov 21, 2007	45.40	45.94	45.15	45.60	4,976	-0.41(-0.90%)
Nov 20, 2007	46.12	46.41	45.67	46.01	15,534	+0.38(+0.83%)
Nov 19, 2007	46.26	46.26	45.33	45.63	15,898	-0.75(-1.62%)
Nov 16, 2007	46.63	46.78	46.12	46.38	8,131	-0.34(-0.72%)
Nov 15, 2007	46.97	47.44	46.70	46.72	10,801	-0.45(-0.96%)
Nov 14, 2007	47.73	47.89	47.09	47.17	16,141	-0.47(-0.99%)
Nov 13, 2007	47.28	47.69	47.25	47.64	11,772	+0.76(+1.62%)
Nov 12, 2007	46.82	47.35	46.82	46.88	2,670	-0.28(-0.59%)
Nov 09, 2007	47.06	47.41	46.94	47.16	3,640	-1.03(-2.14%)
Nov 08, 2007	48.19	48.19	47.68	48.19	5,946	+0.03(+0.07%)
Nov 07, 2007	48.75	48.75	48.16	48.16	3,519	-1.06(-2.16%)
Nov 06, 2007	49.11	49.22	48.92	49.22	10,194	+0.33(+0.67%)
Nov 05, 2007	49.04	49.11	48.79	48.89	8,010	-0.45(-0.92%)
Nov 02, 2007	49.31	49.45	49.20	49.35	12,622	-0.42(-0.84%)
Nov 01, 2007	50.19	50.19	49.76	49.77	6,796	-0.75(-1.48%)
Oct 31, 2007	50.47	50.52	50.17	50.52	2,063	+0.61(+1.23%)
Oct 30, 2007	49.94	50.05	49.83	49.90	970	-0.10(-0.20%)
Oct 29, 2007	49.97	50.01	49.96	50.01	1,092	+0.25(+0.50%)
Oct 26, 2007	49.15	49.76	49.14	49.76	14,199	+1.18(+2.43%)
Oct 25, 2007	48.78	48.78	48.37	48.58	4,369	-0.36(-0.74%)
Oct 24, 2007	48.37	49.07	48.37	48.94	1,820	+0.06(+0.12%)
Oct 23, 2007	48.88	48.89	48.70	48.89	2,305	+0.54(+1.12%)
Oct 22, 2007	47.60	48.47	47.60	48.34	3,276	-0.06(-0.12%)
Oct 19, 2007	49.04	49.04	48.38	48.40	1,820	-0.91(-1.84%)
Oct 18, 2007	49.31	49.31	49.31	49.31	242	+0.28(+0.57%)
Oct 17, 2007	49.52	49.52	48.89	49.03	606	-0.22(-0.46%)
Oct 16, 2007	49.34	49.34	49.18	49.25	1,820	-0.34(-0.69%)
Oct 15, 2007	50.26	50.26	49.59	49.59	1,577	-0.79(-1.57%)
Oct 12, 2007	50.29	50.41	50.29	50.39	1,577	-0.24(-0.47%)
Oct 11, 2007	50.61	50.83	50.61	50.62	1,820	+0.12(+0.24%)
Oct 10, 2007	50.50	50.50	50.50	50.50	242	+0.19(+0.38%)
Oct 09, 2007	50.32	50.32	50.23	50.31	2,548	+0.17(+0.35%)
Oct 08, 2007	50.13	50.16	50.13	50.14	606	-0.25(-0.49%)
Oct 05, 2007	50.10	50.48	50.10	50.38	1,699	+0.65(+1.31%)
Oct 04, 2007	49.84	49.91	49.73	49.73	1,820	-0.03(-0.07%)
Oct 03, 2007	49.77	49.77	49.77	49.77	0	+0.00(+0.00%)
Oct 02, 2007	49.76	49.77	49.76	49.77	485	-0.02(-0.03%)
Oct 01, 2007	49.39	49.78	49.39	49.78	485	+0.86(+1.75%)
Sep 28, 2007	48.93	48.93	48.93	48.93	121	-0.04(-0.08%)
Sep 27, 2007	48.97	48.97	48.97	48.97	121	+0.44(+0.90%)
Sep 26, 2007	48.53	48.69	48.42	48.53	1,456	+0.29(+0.60%)
Sep 25, 2007	48.24	48.25	48.19	48.24	849	-0.27(-0.56%)
Sep 24, 2007	48.79	48.79	48.51	48.51	242	-0.16(-0.32%)
Sep 21, 2007	48.75	48.97	48.67	48.67	3,034	+0.22(+0.46%)
Sep 20, 2007	48.82	48.84	48.45	48.45	2,548	-0.48(-0.98%)
Sep 19, 2007	48.93	48.93	48.93	48.93	485	+0.36(+0.74%)
Sep 18, 2007	47.54	48.60	46.59	48.57	7,160	+1.28(+2.71%)
Sep 17, 2007	47.41	47.48	47.29	47.29	970	-0.39(-0.81%)
Sep 14, 2007	47.39	47.73	47.39	47.67	2,670	-0.12(-0.24%)
Sep 13, 2007	47.49	47.79	47.49	47.79	728	+0.47(+0.99%)
Sep 12, 2007	47.34	47.35	47.32	47.32	849	+0.03(+0.07%)
Sep 11, 2007	47.07	47.29	47.07	47.29	2,791	+0.46(+0.99%)
Sep 10, 2007	47.01	47.03	46.55	46.83	4,005	-0.21(-0.44%)
Sep 07, 2007	47.20	47.20	46.86	47.03	15,656	-1.01(-2.09%)
Sep 06, 2007	47.69	48.04	47.69	48.04	4,369	+0.27(+0.57%)
Sep 05, 2007	48.04	48.04	47.75	47.76	2,791	-0.69(-1.43%)

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.