Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.41	46.72	45.97	46.27	2,861,596	+0.32(+0.70%)
Nov 29, 2007	45.77	46.19	45.68	45.95	1,951,423	-0.06(-0.13%)
Nov 28, 2007	45.90	46.14	45.41	46.01	2,400,118	+0.36(+0.79%)
Nov 27, 2007	45.54	46.57	45.27	45.65	2,678,809	+0.21(+0.46%)
Nov 26, 2007	45.61	46.59	45.44	45.44	3,323,625	-0.08(-0.18%)
Nov 23, 2007	45.65	45.78	45.10	45.52	813,400	+0.11(+0.24%)
Nov 21, 2007	45.16	45.87	45.02	45.41	2,726,600	+0.03(+0.07%)
Nov 20, 2007	44.40	45.48	44.40	45.38	2,997,200	+0.87(+1.95%)
Nov 19, 2007	44.10	44.83	44.09	44.51	2,083,794	+0.04(+0.09%)
Nov 16, 2007	44.64	44.88	43.84	44.47	2,212,725	+0.11(+0.25%)
Nov 15, 2007	44.47	44.83	44.25	44.36	1,589,857	-0.20(-0.45%)
Nov 14, 2007	45.23	45.31	44.42	44.56	2,128,709	-0.31(-0.69%)
Nov 13, 2007	44.42	44.97	43.96	44.87	2,647,034	+0.37(+0.83%)
Nov 12, 2007	44.65	45.23	44.40	44.50	2,904,700	-0.14(-0.31%)
Nov 09, 2007	44.77	45.46	44.56	44.64	2,144,888	-0.81(-1.78%)
Nov 08, 2007	44.40	45.60	44.17	45.45	4,513,053	+1.74(+3.98%)
Nov 07, 2007	44.06	44.57	43.70	43.71	2,822,500	-0.77(-1.73%)
Nov 06, 2007	45.04	45.39	43.74	44.48	4,271,001	-0.56(-1.24%)
Nov 05, 2007	44.30	45.74	44.30	45.04	3,377,678	-0.62(-1.36%)
Nov 02, 2007	44.99	46.30	44.99	45.66	4,322,000	-0.59(-1.28%)
Nov 01, 2007	49.10	49.39	45.25	46.25	5,338,600	-2.68(-5.48%)
Oct 31, 2007	48.40	48.95	48.19	48.93	1,524,594	+0.68(+1.41%)
Oct 30, 2007	48.00	48.47	47.85	48.25	1,325,300	+0.32(+0.67%)
Oct 29, 2007	47.80	48.25	47.58	47.93	977,300	+0.35(+0.74%)
Oct 26, 2007	47.16	47.58	46.13	47.58	1,238,400	+0.59(+1.26%)
Oct 25, 2007	46.43	47.27	46.03	46.99	1,770,900	+0.59(+1.27%)
Oct 24, 2007	46.10	46.54	45.77	46.40	1,904,400	+0.09(+0.19%)
Oct 23, 2007	46.41	46.53	45.92	46.31	1,525,300	-0.06(-0.13%)
Oct 22, 2007	45.08	46.45	45.08	46.37	1,753,400	+0.67(+1.47%)
Oct 19, 2007	46.48	46.78	45.69	45.70	2,021,600	-1.13(-2.41%)
Oct 18, 2007	47.34	47.50	46.76	46.83	1,435,600	-0.53(-1.12%)
Oct 17, 2007	48.17	48.17	46.81	47.36	2,685,100	-0.29(-0.61%)
Oct 16, 2007	47.90	48.21	47.45	47.65	1,544,700	-0.30(-0.63%)
Oct 15, 2007	48.48	48.68	47.62	47.95	1,573,600	-0.60(-1.24%)
Oct 12, 2007	48.45	48.69	48.30	48.55	1,409,200	+0.33(+0.68%)
Oct 11, 2007	48.77	49.52	47.71	48.22	2,459,200	+0.02(+0.04%)
Oct 10, 2007	48.63	48.95	48.08	48.20	2,091,700	-0.69(-1.41%)
Oct 09, 2007	48.56	48.96	48.25	48.89	1,530,500	+0.33(+0.68%)
Oct 08, 2007	48.90	49.08	48.40	48.56	906,000	-0.40(-0.82%)
Oct 05, 2007	49.25	49.26	48.74	48.96	2,509,000	+0.06(+0.12%)
Oct 04, 2007	48.45	48.96	48.41	48.90	1,290,200	+0.53(+1.10%)
Oct 03, 2007	48.10	48.47	48.00	48.37	1,474,100	+0.27(+0.56%)
Oct 02, 2007	48.12	48.22	48.00	48.10	1,378,400	-0.11(-0.23%)
Oct 01, 2007	48.19	48.41	47.97	48.21	2,025,300	+0.41(+0.86%)
Sep 28, 2007	48.59	48.63	47.65	47.80	2,121,300	-0.47(-0.97%)
Sep 27, 2007	48.33	48.54	47.83	48.27	1,837,300	-0.23(-0.47%)
Sep 26, 2007	48.13	48.78	48.10	48.50	2,133,600	+0.43(+0.89%)
Sep 25, 2007	47.76	48.51	47.76	48.07	1,890,900	+0.32(+0.67%)
Sep 24, 2007	47.95	48.09	47.63	47.75	2,141,100	-0.45(-0.93%)
Sep 21, 2007	48.00	48.32	47.43	48.20	2,639,700	+0.77(+1.62%)
Sep 20, 2007	47.39	48.08	47.35	47.43	1,867,200	-0.53(-1.11%)
Sep 19, 2007	47.39	48.06	47.15	47.96	2,286,400	+1.00(+2.13%)
Sep 18, 2007	46.25	47.00	45.91	46.96	2,820,600	+0.94(+2.04%)
Sep 17, 2007	46.68	46.70	45.84	46.02	1,932,500	-0.88(-1.88%)
Sep 14, 2007	45.99	47.00	45.59	46.90	3,268,800	+1.36(+2.99%)
Sep 13, 2007	45.60	45.75	45.00	45.54	2,860,900	+0.31(+0.69%)
Sep 12, 2007	44.38	45.41	44.10	45.23	2,846,200	+0.85(+1.92%)
Sep 11, 2007	44.40	44.52	43.91	44.38	1,964,500	+0.17(+0.38%)
Sep 10, 2007	44.03	44.31	43.54	44.21	2,160,500	+0.24(+0.55%)
Sep 07, 2007	44.10	44.63	43.74	43.97	1,821,694	-0.53(-1.19%)
Sep 06, 2007	44.37	44.70	44.24	44.50	1,518,900	-0.06(-0.13%)
Sep 05, 2007	44.95	45.00	44.29	44.56	2,105,300	-0.52(-1.15%)

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.