Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.88	47.03	46.48	46.64	667	+0.34(+0.73%)
Nov 29, 2007	46.36	46.36	46.16	46.30	1,467	+0.11(+0.24%)
Nov 28, 2007	46.09	46.27	45.98	46.19	933	+1.27(+2.82%)
Nov 27, 2007	44.73	44.92	44.73	44.92	800	+0.52(+1.18%)
Nov 26, 2007	45.09	45.50	44.40	44.40	7,923	-1.00(-2.21%)
Nov 23, 2007	44.93	45.40	44.93	45.40	933	+0.73(+1.64%)
Nov 21, 2007	44.81	44.96	44.32	44.67	3,201	-0.65(-1.44%)
Nov 20, 2007	45.63	45.66	44.58	45.32	6,270	-0.14(-0.31%)
Nov 19, 2007	45.83	45.83	45.09	45.46	5,870	-0.74(-1.61%)
Nov 16, 2007	46.13	46.47	45.82	46.20	29,679	-0.20(-0.44%)
Nov 15, 2007	46.96	46.96	46.13	46.40	3,468	-0.63(-1.34%)
Nov 14, 2007	47.66	47.66	47.03	47.03	5,603	+0.89(+1.93%)
Nov 13, 2007	46.14	46.14	46.14	46.14	0	+0.00(+0.00%)
Nov 12, 2007	46.91	46.91	46.14	46.14	10,272	-0.52(-1.11%)
Nov 09, 2007	46.64	46.74	46.34	46.66	39,890	-0.50(-1.06%)
Nov 08, 2007	47.19	47.19	46.44	47.16	17,076	+0.21(+0.45%)
Nov 07, 2007	47.78	47.87	46.95	46.95	2,401	-1.38(-2.85%)
Nov 06, 2007	47.77	48.33	47.62	48.33	6,670	+0.51(+1.07%)
Nov 05, 2007	47.13	47.96	47.13	47.82	20,212	-0.37(-0.76%)
Nov 02, 2007	48.31	48.32	47.67	48.19	18,811	+0.06(+0.12%)
Nov 01, 2007	49.04	49.04	48.13	48.13	22,280	-1.74(-3.49%)
Oct 31, 2007	49.23	49.87	48.76	49.87	25,215	+0.93(+1.90%)
Oct 30, 2007	49.22	49.22	48.94	48.94	7,604	-0.33(-0.67%)
Oct 29, 2007	49.55	49.55	49.27	49.27	800	-0.10(-0.20%)
Oct 26, 2007	49.26	49.37	48.67	49.37	5,603	+0.68(+1.40%)
Oct 25, 2007	48.56	48.92	48.17	48.68	14,675	-0.16(-0.32%)
Oct 24, 2007	48.29	48.84	48.11	48.84	18,010	+0.03(+0.06%)
Oct 23, 2007	48.92	48.92	48.70	48.81	800	+0.32(+0.67%)
Oct 22, 2007	47.64	48.49	47.48	48.49	30,685	+0.43(+0.89%)
Oct 19, 2007	49.28	49.28	48.06	48.06	5,069	-1.48(-3.00%)
Oct 18, 2007	49.28	49.55	49.28	49.55	1,334	+0.29(+0.59%)
Oct 17, 2007	49.12	49.26	49.12	49.26	1,200	-0.30(-0.60%)
Oct 16, 2007	49.55	49.55	49.55	49.55	266	-0.48(-0.96%)
Oct 15, 2007	50.32	50.32	49.93	50.03	933	-0.32(-0.64%)
Oct 12, 2007	50.27	50.42	50.27	50.35	7,471	+0.11(+0.22%)
Oct 11, 2007	50.92	51.04	50.24	50.24	5,603	-0.23(-0.46%)
Oct 10, 2007	50.47	50.47	50.47	50.47	1,334	+0.23(+0.46%)
Oct 09, 2007	50.32	50.32	50.24	50.24	4,135	+0.00(+0.00%)
Oct 08, 2007	50.57	50.57	50.17	50.24	4,002	-0.29(-0.58%)
Oct 05, 2007	50.29	50.53	50.29	50.53	667	+0.86(+1.74%)
Oct 04, 2007	49.65	49.67	49.53	49.67	4,002	-0.16(-0.33%)
Oct 03, 2007	49.77	49.84	49.77	49.84	266	+0.25(+0.51%)
Oct 02, 2007	49.61	49.68	49.54	49.58	7,204	+0.46(+0.95%)
Oct 01, 2007	48.84	49.12	48.84	49.12	1,867	+0.62(+1.28%)
Sep 28, 2007	48.83	48.83	48.50	48.50	5,870	-0.31(-0.65%)
Sep 27, 2007	48.81	48.81	48.73	48.81	8,671	+0.22(+0.46%)
Sep 26, 2007	48.60	48.67	48.52	48.59	11,606	+0.35(+0.73%)
Sep 25, 2007	48.09	48.26	48.09	48.23	1,867	-0.14(-0.29%)
Sep 24, 2007	48.57	48.88	48.38	48.38	14,008	-0.62(-1.27%)
Sep 21, 2007	48.79	49.00	48.79	49.00	9,472	+0.27(+0.55%)
Sep 20, 2007	49.04	49.16	48.65	48.73	13,874	-0.39(-0.79%)
Sep 19, 2007	49.38	49.55	49.12	49.12	10,139	+0.52(+1.06%)
Sep 18, 2007	47.21	48.60	47.21	48.60	19,611	+1.52(+3.23%)
Sep 17, 2007	47.14	47.14	47.08	47.08	667	-0.16(-0.35%)
Sep 14, 2007	47.03	47.24	47.03	47.24	3,201	+0.06(+0.13%)
Sep 13, 2007	47.10	47.37	47.10	47.18	8,138	+0.02(+0.05%)
Sep 12, 2007	47.16	47.16	47.16	47.16	266	+0.16(+0.33%)
Sep 11, 2007	46.70	47.02	46.70	47.00	12,674	-0.11(-0.24%)
Sep 10, 2007	47.12	47.12	47.12	47.12	533	+0.07(+0.14%)
Sep 07, 2007	47.08	47.21	46.82	47.05	2,268	-0.61(-1.27%)
Sep 06, 2007	47.66	47.66	47.66	47.66	0	+0.00(+0.00%)
Sep 05, 2007	47.66	47.66	47.66	47.66	133	-0.70(-1.46%)

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.