Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	62.33	62.74	60.61	61.41	2,278,714	-0.05(-0.09%)
Nov 29, 2007	60.64	61.85	60.43	61.47	2,307,776	+0.58(+0.95%)
Nov 28, 2007	59.51	60.89	59.38	60.89	2,212,731	+1.94(+3.29%)
Nov 27, 2007	58.56	58.96	57.58	58.95	2,749,061	+0.80(+1.38%)
Nov 26, 2007	59.26	60.00	58.03	58.14	1,879,631	-0.99(-1.67%)
Nov 23, 2007	59.22	59.82	58.06	59.13	999,692	+0.43(+0.72%)
Nov 21, 2007	60.45	60.90	58.61	58.71	4,054,511	-2.37(-3.87%)
Nov 20, 2007	60.42	61.99	59.73	61.07	3,644,075	+0.87(+1.45%)
Nov 19, 2007	60.33	60.60	59.89	60.20	5,476,804	-0.39(-0.65%)
Nov 16, 2007	61.10	62.07	59.70	60.59	3,279,636	-1.63(-2.62%)
Nov 15, 2007	62.62	62.94	61.85	62.23	2,025,949	-0.77(-1.23%)
Nov 14, 2007	63.79	64.30	62.60	63.00	2,272,195	-0.01(-0.01%)
Nov 13, 2007	62.36	63.01	61.58	63.01	2,099,508	+1.42(+2.31%)
Nov 12, 2007	63.58	64.47	61.38	61.58	3,076,574	-2.52(-3.93%)
Nov 09, 2007	65.60	66.32	63.55	64.10	3,372,037	-2.50(-3.76%)
Nov 08, 2007	64.55	66.93	64.17	66.61	5,057,703	+2.11(+3.27%)
Nov 07, 2007	64.84	65.86	64.24	64.50	3,738,267	-0.72(-1.10%)
Nov 06, 2007	62.76	65.36	62.63	65.22	3,720,389	+2.41(+3.84%)
Nov 05, 2007	60.84	63.19	60.31	62.80	2,992,061	+1.73(+2.84%)
Nov 02, 2007	60.79	61.27	60.05	61.07	2,273,230	+0.56(+0.93%)
Nov 01, 2007	61.35	61.61	60.37	60.51	2,509,917	-1.63(-2.63%)
Oct 31, 2007	61.85	62.59	60.80	62.14	2,972,427	+0.59(+0.95%)
Oct 30, 2007	61.37	61.96	60.69	61.55	1,817,187	+0.15(+0.24%)
Oct 29, 2007	60.95	61.77	60.89	61.41	1,604,815	+0.69(+1.13%)
Oct 26, 2007	60.85	61.36	60.42	60.72	1,697,809	+0.42(+0.69%)
Oct 25, 2007	59.98	61.03	59.15	60.30	2,447,835	-0.48(-0.79%)
Oct 24, 2007	59.93	61.00	59.39	60.78	2,319,791	+0.68(+1.13%)
Oct 23, 2007	59.84	60.40	59.20	60.10	1,770,496	+0.80(+1.36%)
Oct 22, 2007	56.83	59.46	56.83	59.29	3,293,959	+1.72(+2.98%)
Oct 19, 2007	58.42	59.26	57.58	57.58	2,446,283	-1.00(-1.70%)
Oct 18, 2007	59.23	60.11	58.18	58.58	3,402,990	+0.45(+0.77%)
Oct 17, 2007	58.05	58.99	56.95	58.13	2,537,725	+0.88(+1.54%)
Oct 16, 2007	57.81	58.16	56.76	57.25	2,188,643	-0.45(-0.78%)
Oct 15, 2007	59.07	59.07	56.83	57.69	2,453,526	-1.89(-3.17%)
Oct 12, 2007	59.16	59.89	58.34	59.58	2,319,403	+0.76(+1.29%)
Oct 11, 2007	58.55	59.56	58.11	58.82	2,738,844	+0.70(+1.21%)
Oct 10, 2007	58.00	58.19	57.35	58.12	1,214,088	+0.22(+0.37%)
Oct 09, 2007	58.23	58.23	57.08	57.90	1,263,236	+0.25(+0.43%)
Oct 08, 2007	56.87	57.86	56.87	57.66	1,595,115	+0.80(+1.40%)
Oct 05, 2007	55.94	57.25	55.94	56.86	1,563,557	+1.15(+2.07%)
Oct 04, 2007	55.69	55.95	55.33	55.71	2,036,543	+0.39(+0.70%)
Oct 03, 2007	56.44	56.44	55.01	55.32	3,676,021	-1.99(-3.47%)
Oct 02, 2007	58.82	59.00	56.87	57.31	1,978,470	+18.05(+46.00%)
Oct 01, 2007	38.43	39.56	38.02	39.25	2,261,525	+0.82(+2.15%)
Sep 28, 2007	38.51	39.17	38.21	38.43	1,801,537	-0.21(-0.55%)
Sep 27, 2007	38.97	39.20	38.49	38.64	1,956,548	-0.01(-0.02%)
Sep 26, 2007	38.26	38.84	38.18	38.65	2,214,382	+0.71(+1.87%)
Sep 25, 2007	37.73	38.20	37.51	37.94	2,925,025	+0.03(+0.08%)
Sep 24, 2007	38.49	38.98	37.72	37.91	3,219,331	-1.25(-3.20%)
Sep 21, 2007	39.88	39.93	39.07	39.16	3,035,414	-0.34(-0.86%)
Sep 20, 2007	39.75	39.90	39.32	39.50	2,928,905	-0.06(-0.15%)
Sep 19, 2007	39.86	40.42	39.56	39.56	3,730,149	-0.03(-0.07%)
Sep 18, 2007	37.58	39.59	37.42	39.59	3,786,410	+2.05(+5.47%)
Sep 17, 2007	36.77	37.75	36.68	37.53	2,476,289	+0.70(+1.90%)
Sep 14, 2007	35.69	36.88	35.53	36.83	2,725,781	+0.86(+2.39%)
Sep 13, 2007	35.44	36.20	35.39	35.97	2,144,345	+0.53(+1.50%)
Sep 12, 2007	35.67	35.76	35.21	35.44	3,065,485	-0.45(-1.26%)
Sep 11, 2007	35.85	36.18	35.50	35.90	3,293,442	+0.16(+0.46%)
Sep 10, 2007	36.34	36.68	35.43	35.73	3,700,854	-0.45(-1.25%)
Sep 07, 2007	37.11	37.11	36.10	36.18	3,173,158	-1.63(-4.31%)
Sep 06, 2007	37.46	37.95	37.27	37.81	2,698,038	+0.35(+0.94%)
Sep 05, 2007	37.27	37.60	37.05	37.46	2,766,910	-0.16(-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.