Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	65.00	65.14	61.23	62.26	7,110,145	+0.35(+0.57%)
Nov 29, 2007	61.95	63.51	60.99	61.91	8,338,131	+2.15(+3.60%)
Nov 28, 2007	54.90	60.30	54.90	59.75	11,761,553	+6.89(+13.03%)
Nov 27, 2007	50.08	53.32	49.67	52.86	7,955,023	+4.18(+8.59%)
Nov 26, 2007	53.41	53.43	48.38	48.68	10,884,961	-5.04(-9.39%)
Nov 23, 2007	56.29	56.29	53.71	53.72	1,626,867	-1.25(-2.28%)
Nov 21, 2007	55.06	56.15	53.87	54.98	4,750,178	-1.32(-2.35%)
Nov 20, 2007	56.56	58.60	54.00	56.30	6,802,253	+0.44(+0.79%)
Nov 19, 2007	57.38	60.90	54.85	55.86	4,745,397	-2.24(-3.85%)
Nov 16, 2007	57.58	58.55	55.68	58.09	4,285,358	+2.01(+3.58%)
Nov 15, 2007	59.59	61.09	55.47	56.08	6,773,536	-3.32(-5.59%)
Nov 14, 2007	66.59	66.59	59.02	59.40	8,577,206	-2.39(-3.87%)
Nov 13, 2007	57.40	63.23	56.08	61.79	11,012,791	+7.03(+12.84%)
Nov 12, 2007	58.94	63.06	52.16	54.76	13,229,323	-5.03(-8.41%)
Nov 09, 2007	60.31	62.86	57.65	59.79	11,791,728	-2.82(-4.51%)
Nov 08, 2007	70.13	70.19	59.84	62.61	17,908,116	-7.24(-10.36%)
Nov 07, 2007	73.27	73.93	69.59	69.85	7,397,116	-5.75(-7.61%)
Nov 06, 2007	78.22	79.01	74.69	75.60	4,905,672	-1.10(-1.43%)
Nov 05, 2007	77.68	78.36	74.62	76.69	5,623,410	-3.11(-3.90%)
Nov 02, 2007	84.37	84.46	78.06	79.81	6,413,989	-3.50(-4.20%)
Nov 01, 2007	83.81	85.16	82.80	83.30	3,716,961	-1.76(-2.07%)
Oct 31, 2007	83.71	85.35	81.77	85.06	5,410,198	+3.05(+3.72%)
Oct 30, 2007	81.77	84.13	79.73	82.01	5,133,293	-0.29(-0.36%)
Oct 29, 2007	78.09	82.74	77.40	82.30	8,428,616	+5.92(+7.75%)
Oct 26, 2007	79.04	79.32	74.75	76.38	6,375,834	-1.30(-1.68%)
Oct 25, 2007	76.11	79.01	72.57	77.68	14,616,899	+7.14(+10.12%)
Oct 24, 2007	74.12	75.64	69.68	70.54	13,983,513	-1.79(-2.48%)
Oct 23, 2007	72.22	73.26	70.25	72.33	6,487,072	+2.57(+3.68%)
Oct 22, 2007	64.87	69.85	62.38	69.76	6,389,922	+3.16(+4.75%)
Oct 19, 2007	68.63	69.46	66.13	66.60	5,117,279	-2.60(-3.75%)
Oct 18, 2007	69.50	70.59	68.31	69.20	2,847,743	-1.64(-2.31%)
Oct 17, 2007	70.21	71.82	69.17	70.83	6,354,701	+2.76(+4.05%)
Oct 16, 2007	66.17	68.95	64.75	68.07	6,285,580	+0.78(+1.15%)
Oct 15, 2007	71.20	71.89	65.61	67.30	7,098,592	-2.88(-4.10%)
Oct 12, 2007	70.27	73.16	66.81	70.17	9,329,658	+0.20(+0.28%)
Oct 11, 2007	74.94	78.28	67.50	69.97	16,282,106	-2.96(-4.06%)
Oct 10, 2007	69.85	73.25	69.24	72.94	6,996,306	+3.70(+5.34%)
Oct 09, 2007	66.25	69.43	65.49	69.24	8,607,948	+4.44(+6.86%)
Oct 08, 2007	62.15	65.35	62.11	64.80	4,446,911	+2.70(+4.35%)
Oct 05, 2007	62.41	62.79	60.80	62.10	2,761,305	+1.06(+1.74%)
Oct 04, 2007	60.75	61.67	59.96	61.03	2,575,369	+0.90(+1.50%)
Oct 03, 2007	62.98	64.04	59.62	60.13	5,820,227	-2.84(-4.51%)
Oct 02, 2007	60.63	63.04	60.21	62.98	4,211,519	+2.59(+4.29%)
Oct 01, 2007	57.75	60.80	56.98	60.39	5,643,829	+2.47(+4.26%)
Sep 28, 2007	57.16	58.27	56.22	57.92	5,019,835	+1.28(+2.26%)
Sep 27, 2007	56.59	57.27	55.91	56.64	2,722,856	+0.52(+0.92%)
Sep 26, 2007	57.23	57.51	55.95	56.12	2,258,691	-0.59(-1.05%)
Sep 25, 2007	56.09	57.92	55.88	56.71	4,350,054	-0.41(-0.72%)
Sep 24, 2007	55.19	58.04	54.73	57.12	8,294,410	+3.08(+5.70%)
Sep 21, 2007	52.71	54.04	52.20	54.04	6,037,861	+1.81(+3.47%)
Sep 20, 2007	52.92	54.02	51.90	52.23	3,567,714	-0.65(-1.22%)
Sep 19, 2007	51.31	53.72	51.01	52.88	6,205,219	+2.52(+5.01%)
Sep 18, 2007	50.22	51.62	49.61	50.36	4,302,653	+0.14(+0.27%)
Sep 17, 2007	51.45	52.88	49.87	50.22	6,988,381	-2.88(-5.42%)
Sep 14, 2007	52.62	54.21	52.16	53.10	4,539,366	+0.09(+0.17%)
Sep 13, 2007	54.21	54.89	52.15	53.01	4,774,281	-0.35(-0.65%)
Sep 12, 2007	53.45	54.96	52.51	53.35	8,813,534	+1.12(+2.15%)
Sep 11, 2007	53.63	56.39	52.13	52.23	15,542,251	-0.07(-0.14%)
Sep 10, 2007	49.06	53.93	46.92	52.31	9,785,348	+4.95(+10.45%)
Sep 07, 2007	45.66	48.59	45.52	47.36	3,915,812	-0.20(-0.42%)
Sep 06, 2007	44.02	47.77	43.67	47.56	3,816,313	+3.80(+8.69%)
Sep 05, 2007	45.35	45.38	43.37	43.75	3,295,193	-2.21(-4.80%)

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.