Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	57.95	58.50	57.37	57.79	988,623	+0.01(+0.02%)
Nov 29, 2007	55.88	58.49	55.70	57.78	1,021,193	+1.72(+3.07%)
Nov 28, 2007	52.86	56.19	52.57	56.06	1,243,332	+3.88(+7.44%)
Nov 27, 2007	51.23	52.43	51.23	52.18	349,400	+0.95(+1.85%)
Nov 26, 2007	52.18	53.00	51.09	51.23	383,673	-1.01(-1.93%)
Nov 23, 2007	51.57	52.45	51.04	52.24	172,665	+0.70(+1.36%)
Nov 21, 2007	51.16	52.35	50.34	51.54	564,399	+0.29(+0.57%)
Nov 20, 2007	52.13	52.44	50.40	51.25	725,298	-0.79(-1.52%)
Nov 19, 2007	53.32	53.32	51.15	52.04	498,273	-0.97(-1.83%)
Nov 16, 2007	51.62	53.60	51.17	53.01	835,785	+1.52(+2.95%)
Nov 15, 2007	52.19	52.49	50.91	51.49	739,569	-0.85(-1.62%)
Nov 14, 2007	53.13	53.59	52.12	52.34	634,600	-0.72(-1.36%)
Nov 13, 2007	53.05	53.84	51.55	53.06	942,912	+0.17(+0.32%)
Nov 12, 2007	54.53	54.58	52.59	52.89	736,917	-1.96(-3.57%)
Nov 09, 2007	54.04	55.31	53.46	54.85	897,009	+0.34(+0.62%)
Nov 08, 2007	54.66	55.25	51.41	54.51	1,751,500	-0.14(-0.26%)
Nov 07, 2007	55.60	56.66	54.57	54.65	1,014,114	-2.60(-4.54%)
Nov 06, 2007	57.95	58.25	56.65	57.25	616,399	-0.43(-0.75%)
Nov 05, 2007	56.13	58.49	55.74	57.68	1,123,716	+0.57(+1.00%)
Nov 02, 2007	56.47	57.25	55.94	57.11	729,417	+0.86(+1.53%)
Nov 01, 2007	56.07	57.49	54.72	56.25	933,752	+0.10(+0.18%)
Oct 31, 2007	56.36	56.57	55.00	56.15	658,745	+0.22(+0.39%)
Oct 30, 2007	56.50	56.80	55.00	55.93	729,054	-0.89(-1.57%)
Oct 29, 2007	53.79	56.99	53.69	56.82	3,052,466	+2.81(+5.20%)
Oct 26, 2007	54.94	55.25	52.82	54.01	1,425,652	-0.76(-1.39%)
Oct 25, 2007	56.00	56.40	52.82	54.77	2,802,001	-3.04(-5.26%)
Oct 24, 2007	58.30	59.86	56.00	57.81	3,966,033	-4.57(-7.33%)
Oct 23, 2007	60.40	62.41	59.79	62.38	1,696,793	+2.86(+4.81%)
Oct 22, 2007	57.52	60.15	57.46	59.52	1,116,400	+1.52(+2.62%)
Oct 19, 2007	58.99	59.18	57.86	58.00	549,590	-0.98(-1.66%)
Oct 18, 2007	58.56	59.75	58.35	58.98	787,833	+0.18(+0.31%)
Oct 17, 2007	61.05	61.47	58.34	58.80	1,446,152	-1.52(-2.52%)
Oct 16, 2007	60.13	60.47	59.40	60.32	727,795	+0.15(+0.25%)
Oct 15, 2007	61.12	61.56	59.31	60.17	1,437,428	-0.77(-1.26%)
Oct 12, 2007	62.23	62.48	60.22	60.94	1,351,676	-0.88(-1.42%)
Oct 11, 2007	60.91	63.38	59.43	61.82	3,505,506	+0.97(+1.59%)
Oct 10, 2007	57.77	61.12	57.33	60.85	2,245,454	+2.86(+4.93%)
Oct 09, 2007	57.00	58.52	56.16	57.99	998,346	+0.94(+1.65%)
Oct 08, 2007	56.71	57.98	56.29	57.05	1,239,011	-0.01(-0.02%)
Oct 05, 2007	55.19	57.10	54.79	57.06	1,119,976	+2.36(+4.31%)
Oct 04, 2007	54.55	55.50	53.69	54.70	1,748,856	+0.22(+0.40%)
Oct 03, 2007	52.53	55.21	52.53	54.48	1,909,899	+1.54(+2.91%)
Oct 02, 2007	51.93	53.11	51.85	52.94	709,827	+1.07(+2.06%)
Oct 01, 2007	52.08	52.20	51.24	51.87	976,955	-0.01(-0.02%)
Sep 28, 2007	52.73	53.45	51.17	51.88	724,676	-0.99(-1.87%)
Sep 27, 2007	52.65	53.05	51.54	52.87	501,657	+0.22(+0.42%)
Sep 26, 2007	52.71	53.63	52.13	52.65	484,011	+0.19(+0.36%)
Sep 25, 2007	52.19	53.40	52.11	52.46	308,906	-0.01(-0.02%)
Sep 24, 2007	52.91	53.41	52.17	52.47	442,831	-0.31(-0.59%)
Sep 21, 2007	52.74	52.91	51.75	52.78	799,448	+0.50(+0.96%)
Sep 20, 2007	52.58	53.00	52.11	52.28	1,000,969	-0.90(-1.69%)
Sep 19, 2007	52.50	53.88	52.00	53.18	881,426	-0.29(-0.54%)
Sep 18, 2007	53.44	53.64	52.42	53.47	889,138	+0.34(+0.64%)
Sep 17, 2007	52.98	53.66	52.37	53.13	708,282	+0.16(+0.30%)
Sep 14, 2007	51.93	53.25	51.46	52.97	643,680	+0.84(+1.61%)
Sep 13, 2007	52.51	52.52	51.45	52.13	821,007	+0.35(+0.68%)
Sep 12, 2007	51.79	53.47	50.84	51.78	1,802,425	+0.35(+0.68%)
Sep 11, 2007	49.20	51.52	49.08	51.43	1,947,498	+2.11(+4.28%)
Sep 10, 2007	47.11	50.04	46.92	49.32	1,463,253	+2.32(+4.94%)
Sep 07, 2007	47.00	47.04	46.00	47.00	822,329	-0.49(-1.03%)
Sep 06, 2007	48.00	48.17	47.20	47.49	859,745	-0.50(-1.04%)
Sep 05, 2007	48.38	49.10	47.92	47.99	1,507,217	-0.79(-1.62%)

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.