Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.09	49.45	48.47	49.45	20,780,304	+0.68(+1.40%)
Nov 29, 2007	48.24	49.21	48.24	48.77	15,688,631	+0.28(+0.58%)
Nov 28, 2007	47.62	48.74	47.38	48.49	19,112,034	+0.99(+2.08%)
Nov 27, 2007	47.02	47.66	46.16	47.50	25,809,180	+0.29(+0.62%)
Nov 26, 2007	48.94	49.21	47.06	47.21	18,262,004	-1.62(-3.32%)
Nov 23, 2007	48.72	49.05	48.38	48.83	6,084,788	+0.52(+1.07%)
Nov 21, 2007	49.47	49.86	48.23	48.32	20,301,126	-1.21(-2.45%)
Nov 20, 2007	47.92	49.93	47.92	49.53	19,418,216	+1.62(+3.38%)
Nov 19, 2007	48.45	48.67	47.68	47.91	15,170,255	-0.54(-1.10%)
Nov 16, 2007	47.83	48.72	47.72	48.45	20,176,858	+1.03(+2.16%)
Nov 15, 2007	48.42	48.73	47.04	47.42	20,470,608	-1.00(-2.07%)
Nov 14, 2007	49.22	49.77	48.30	48.42	17,673,472	-0.50(-1.02%)
Nov 13, 2007	48.36	49.01	47.10	48.92	21,208,994	+0.88(+1.83%)
Nov 12, 2007	49.02	49.02	47.56	48.05	22,209,172	-1.12(-2.28%)
Nov 09, 2007	50.09	50.09	49.08	49.17	17,988,870	-1.08(-2.15%)
Nov 08, 2007	49.57	51.04	49.41	50.25	31,231,368	+0.92(+1.87%)
Nov 07, 2007	51.22	51.23	49.20	49.32	22,683,516	-1.75(-3.42%)
Nov 06, 2007	49.97	51.11	49.97	51.07	17,534,912	+1.22(+2.44%)
Nov 05, 2007	49.29	50.26	49.28	49.85	16,131,914	+0.00(+0.00%)
Nov 02, 2007	49.39	50.30	49.08	49.85	21,962,344	-0.32(-0.63%)
Nov 01, 2007	50.74	51.54	49.86	50.17	18,709,658	-1.39(-2.70%)
Oct 31, 2007	50.94	51.91	50.81	51.56	17,556,076	+0.81(+1.59%)
Oct 30, 2007	51.70	51.81	50.54	50.76	17,086,096	-1.58(-3.01%)
Oct 29, 2007	51.76	52.72	51.61	52.33	16,411,682	+0.69(+1.34%)
Oct 26, 2007	51.76	52.01	51.33	51.64	13,278,143	+0.24(+0.46%)
Oct 25, 2007	50.97	51.61	50.47	51.40	16,387,545	+0.75(+1.48%)
Oct 24, 2007	50.21	50.95	49.75	50.65	19,495,978	+0.55(+1.10%)
Oct 23, 2007	50.11	50.55	49.48	50.10	17,090,888	+0.27(+0.54%)
Oct 22, 2007	49.67	49.87	48.86	49.83	19,196,124	-0.47(-0.93%)
Oct 19, 2007	52.23	52.23	50.16	50.30	25,047,550	-1.77(-3.41%)
Oct 18, 2007	52.44	52.82	51.84	52.07	17,816,592	-0.47(-0.90%)
Oct 17, 2007	52.90	52.93	51.87	52.55	19,023,970	-0.11(-0.20%)
Oct 16, 2007	52.06	52.88	51.90	52.65	19,328,522	+0.63(+1.21%)
Oct 15, 2007	51.99	52.37	51.83	52.02	15,071,304	+0.52(+1.01%)
Oct 12, 2007	51.57	51.69	51.21	51.51	10,664,479	+0.23(+0.45%)
Oct 11, 2007	52.13	52.30	50.80	51.27	16,279,981	-0.61(-1.17%)
Oct 10, 2007	50.90	52.11	50.87	51.88	20,458,744	-0.41(-0.78%)
Oct 09, 2007	51.74	52.40	51.66	52.29	15,453,659	+0.69(+1.33%)
Oct 08, 2007	51.58	51.82	51.44	51.60	10,042,376	-0.42(-0.80%)
Oct 05, 2007	51.89	52.16	51.27	52.02	11,532,653	+0.27(+0.52%)
Oct 04, 2007	51.55	51.85	51.01	51.75	12,005,985	+0.20(+0.39%)
Oct 03, 2007	51.56	51.83	51.14	51.54	15,537,784	-0.61(-1.17%)
Oct 02, 2007	52.92	52.96	51.74	52.15	16,216,469	-1.06(-1.99%)
Oct 01, 2007	52.57	53.26	52.55	53.21	15,871,441	+0.48(+0.92%)
Sep 28, 2007	52.71	53.19	52.40	52.73	15,112,516	+0.04(+0.07%)
Sep 27, 2007	52.55	52.76	52.34	52.69	13,148,595	+0.56(+1.08%)
Sep 26, 2007	52.50	52.58	51.54	52.12	20,388,806	+0.35(+0.69%)
Sep 25, 2007	52.45	52.73	51.65	51.77	22,186,706	-1.39(-2.62%)
Sep 24, 2007	53.53	53.81	53.07	53.16	16,023,717	-0.28(-0.52%)
Sep 21, 2007	53.12	53.73	53.03	53.44	22,429,138	+0.38(+0.71%)
Sep 20, 2007	52.98	53.32	52.82	53.06	14,542,702	+0.03(+0.06%)
Sep 19, 2007	52.80	53.49	52.73	53.03	20,203,484	+0.43(+0.83%)
Sep 18, 2007	51.39	52.70	51.25	52.59	17,392,600	+1.36(+2.65%)
Sep 17, 2007	50.72	51.58	50.71	51.23	13,720,835	+0.16(+0.31%)
Sep 14, 2007	50.37	51.43	50.36	51.08	14,150,655	+0.32(+0.62%)
Sep 13, 2007	50.25	51.17	50.45	50.76	15,907,824	+0.51(+1.01%)
Sep 12, 2007	49.92	50.62	49.74	50.25	19,682,766	+0.34(+0.68%)
Sep 11, 2007	49.31	50.22	48.85	49.92	17,968,690	+0.87(+1.77%)
Sep 10, 2007	49.34	49.75	48.41	49.05	18,603,168	-0.34(-0.68%)
Sep 07, 2007	49.54	50.16	49.13	49.39	17,352,696	-0.72(-1.44%)
Sep 06, 2007	49.85	50.33	49.65	50.11	14,470,968	+0.32(+0.65%)
Sep 05, 2007	49.85	49.95	49.47	49.79	16,223,806	-0.21(-0.42%)

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.