Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	53.75	54.52	53.42	53.68	3,326,000	+0.45(+0.85%)
Nov 29, 2007	53.64	53.77	52.85	53.23	2,475,988	-0.47(-0.88%)
Nov 28, 2007	52.46	53.82	52.46	53.70	3,485,859	+1.74(+3.35%)
Nov 27, 2007	51.78	52.33	51.46	51.96	3,037,000	+0.14(+0.27%)
Nov 26, 2007	53.40	53.46	51.76	51.82	3,176,388	-1.68(-3.14%)
Nov 23, 2007	51.90	54.00	51.86	53.50	1,718,411	+1.84(+3.56%)
Nov 21, 2007	50.70	52.47	50.33	51.66	3,723,500	+0.49(+0.96%)
Nov 20, 2007	51.10	52.21	50.26	51.17	2,578,400	+0.24(+0.47%)
Nov 19, 2007	51.50	52.71	50.38	50.93	4,256,210	-1.00(-1.93%)
Nov 16, 2007	52.72	52.99	51.41	51.93	3,829,077	-0.33(-0.63%)
Nov 15, 2007	52.47	52.89	51.94	52.26	2,889,449	-0.52(-0.99%)
Nov 14, 2007	55.00	55.00	52.67	52.78	4,002,110	-2.07(-3.77%)
Nov 13, 2007	54.52	54.89	53.52	54.85	2,808,042	+2.25(+4.28%)
Nov 12, 2007	51.82	54.03	51.64	52.60	3,692,600	+0.78(+1.51%)
Nov 09, 2007	51.10	53.07	51.10	51.82	4,169,500	+0.22(+0.43%)
Nov 08, 2007	52.59	53.07	50.93	51.60	3,162,099	-0.94(-1.79%)
Nov 07, 2007	52.72	53.42	52.17	52.54	2,263,441	-1.09(-2.03%)
Nov 06, 2007	53.98	54.50	52.81	53.63	2,289,796	-0.10(-0.19%)
Nov 05, 2007	54.91	55.35	53.41	53.73	2,819,658	-2.06(-3.69%)
Nov 02, 2007	54.85	55.90	54.17	55.79	2,133,000	+1.01(+1.84%)
Nov 01, 2007	56.04	56.58	54.77	54.78	2,558,700	-2.08(-3.66%)
Oct 31, 2007	55.76	57.09	55.39	56.86	2,994,500	+1.47(+2.65%)
Oct 30, 2007	55.08	55.67	54.10	55.39	1,851,000	+0.59(+1.08%)
Oct 29, 2007	55.61	55.83	54.62	54.80	2,094,600	-0.75(-1.35%)
Oct 26, 2007	56.01	56.14	55.21	55.55	2,732,400	-0.06(-0.11%)
Oct 25, 2007	55.74	56.26	54.80	55.61	5,147,900	-1.97(-3.42%)
Oct 24, 2007	58.30	58.35	56.38	57.58	2,702,800	-0.94(-1.61%)
Oct 23, 2007	59.72	60.26	58.12	58.52	1,296,200	-0.47(-0.80%)
Oct 22, 2007	58.15	59.17	57.93	58.99	2,337,000	+0.52(+0.89%)
Oct 19, 2007	60.00	60.17	58.47	58.47	3,124,000	-1.89(-3.13%)
Oct 18, 2007	59.85	60.67	59.71	60.36	1,579,600	+0.26(+0.43%)
Oct 17, 2007	60.32	60.64	59.38	60.10	1,797,200	+0.02(+0.03%)
Oct 16, 2007	59.55	61.53	59.06	60.08	2,450,100	+0.34(+0.57%)
Oct 15, 2007	60.60	60.76	59.51	59.74	1,639,300	-0.92(-1.52%)
Oct 12, 2007	60.10	60.73	60.00	60.66	1,004,700	+0.49(+0.81%)
Oct 11, 2007	60.51	61.52	59.99	60.17	1,742,400	+0.05(+0.08%)
Oct 10, 2007	60.49	60.50	59.97	60.12	1,099,100	-0.04(-0.07%)
Oct 09, 2007	60.92	61.14	59.36	60.16	2,506,700	-0.81(-1.33%)
Oct 08, 2007	60.22	61.30	59.76	60.97	1,254,800	+0.70(+1.16%)
Oct 05, 2007	60.00	60.68	59.73	60.27	2,252,100	+0.49(+0.82%)
Oct 04, 2007	60.66	60.91	59.31	59.78	4,037,700	-1.61(-2.62%)
Oct 03, 2007	61.65	62.01	60.85	61.39	1,882,500	-0.71(-1.14%)
Oct 02, 2007	62.45	62.83	61.85	62.10	2,003,500	-0.24(-0.38%)
Oct 01, 2007	60.57	62.45	60.57	62.34	1,493,700	+1.59(+2.62%)
Sep 28, 2007	60.66	61.25	60.27	60.75	1,594,000	+0.41(+0.68%)
Sep 27, 2007	59.36	60.85	59.36	60.34	1,770,000	+0.69(+1.16%)
Sep 26, 2007	58.75	59.85	58.58	59.65	1,940,600	+0.69(+1.17%)
Sep 25, 2007	58.51	59.28	57.81	58.96	2,101,700	+0.04(+0.07%)
Sep 24, 2007	58.46	59.25	58.13	58.92	2,301,900	+0.17(+0.29%)
Sep 21, 2007	59.25	59.30	58.46	58.75	3,173,700	-0.20(-0.34%)
Sep 20, 2007	59.87	60.32	58.74	58.95	1,973,500	-0.92(-1.54%)
Sep 19, 2007	59.40	60.75	58.85	59.87	3,110,800	+1.05(+1.79%)
Sep 18, 2007	57.60	59.16	57.22	58.82	3,639,300	+1.42(+2.47%)
Sep 17, 2007	56.72	57.72	56.68	57.40	1,995,400	+0.41(+0.72%)
Sep 14, 2007	56.28	57.36	55.55	56.99	2,076,700	+0.71(+1.26%)
Sep 13, 2007	55.45	56.61	54.61	56.28	2,231,200	+1.11(+2.01%)
Sep 12, 2007	55.89	56.17	54.93	55.17	2,523,100	-1.08(-1.92%)
Sep 11, 2007	56.63	58.01	55.90	56.25	2,901,700	+0.27(+0.48%)
Sep 10, 2007	56.67	56.87	55.58	55.98	2,579,700	-0.33(-0.59%)
Sep 07, 2007	57.16	57.47	56.20	56.31	2,425,600	-1.64(-2.83%)
Sep 06, 2007	58.05	58.52	57.48	57.95	1,988,200	-0.10(-0.17%)
Sep 05, 2007	59.03	59.45	57.88	58.05	3,309,900	-1.60(-2.68%)

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.