Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	55.31	56.01	54.70	55.04	6,330,935	+0.49(+0.90%)
Nov 29, 2007	54.67	54.93	53.84	54.55	5,875,256	-0.63(-1.14%)
Nov 28, 2007	54.16	55.74	53.79	55.18	6,766,025	+1.53(+2.86%)
Nov 27, 2007	53.06	53.80	52.71	53.65	6,177,738	+1.34(+2.57%)
Nov 26, 2007	53.80	54.74	52.18	52.30	6,785,831	-2.58(-4.70%)
Nov 23, 2007	54.29	55.04	53.97	54.88	1,656,168	+1.05(+1.94%)
Nov 21, 2007	54.58	54.95	53.39	53.83	4,870,069	-1.85(-3.33%)
Nov 20, 2007	55.87	56.72	54.73	55.69	6,867,775	+0.02(+0.03%)
Nov 19, 2007	56.89	56.97	55.40	55.67	5,505,423	-1.47(-2.57%)
Nov 16, 2007	58.24	58.24	56.35	57.14	4,943,446	+0.23(+0.41%)
Nov 15, 2007	57.81	58.04	56.41	56.90	5,506,535	-1.20(-2.07%)
Nov 14, 2007	57.19	59.02	57.19	58.11	8,257,152	+1.36(+2.39%)
Nov 13, 2007	56.03	56.84	55.34	56.75	4,616,232	+1.42(+2.57%)
Nov 12, 2007	54.37	56.70	54.37	55.33	4,957,230	+0.75(+1.38%)
Nov 09, 2007	54.69	55.59	53.76	54.58	4,357,802	-0.74(-1.33%)
Nov 08, 2007	54.56	55.52	53.83	55.31	7,378,964	+1.02(+1.87%)
Nov 07, 2007	55.13	55.77	53.87	54.29	7,453,399	-1.84(-3.28%)
Nov 06, 2007	55.77	56.14	55.40	56.14	4,509,843	+0.32(+0.57%)
Nov 05, 2007	56.12	56.41	55.21	55.82	5,070,839	-0.93(-1.64%)
Nov 02, 2007	57.83	58.01	55.83	56.75	6,921,306	-0.57(-0.99%)
Nov 01, 2007	56.72	58.13	55.35	57.32	9,264,451	+0.77(+1.36%)
Oct 31, 2007	56.03	56.64	55.48	56.55	3,618,341	+0.75(+1.35%)
Oct 30, 2007	55.99	56.69	55.79	55.79	2,366,614	-0.50(-0.88%)
Oct 29, 2007	57.35	57.35	55.79	56.29	3,806,493	-1.00(-1.75%)
Oct 26, 2007	56.71	57.49	55.49	57.29	3,529,738	+1.39(+2.49%)
Oct 25, 2007	56.01	56.71	54.82	55.90	5,302,989	+0.12(+0.21%)
Oct 24, 2007	56.45	56.83	54.15	55.78	6,899,131	-1.06(-1.86%)
Oct 23, 2007	57.27	57.27	56.08	56.84	2,347,799	+0.11(+0.20%)
Oct 22, 2007	55.42	57.22	55.42	56.73	3,301,560	+0.67(+1.20%)
Oct 19, 2007	57.22	57.32	55.48	56.05	5,758,317	-1.44(-2.51%)
Oct 18, 2007	57.08	57.89	56.89	57.50	3,044,647	+0.18(+0.31%)
Oct 17, 2007	58.05	58.36	56.42	57.32	3,295,403	-0.24(-0.42%)
Oct 16, 2007	57.71	57.88	57.33	57.56	3,588,920	-0.14(-0.24%)
Oct 15, 2007	59.05	59.11	57.12	57.70	4,865,449	-1.40(-2.36%)
Oct 12, 2007	58.91	59.18	58.64	59.10	3,509,176	+0.18(+0.31%)
Oct 11, 2007	58.61	59.31	58.21	58.92	6,658,491	+0.46(+0.79%)
Oct 10, 2007	58.21	58.55	57.83	58.46	3,595,420	+0.24(+0.41%)
Oct 09, 2007	57.87	58.22	57.28	58.22	2,924,058	+0.63(+1.09%)
Oct 08, 2007	58.32	58.32	57.41	57.59	2,155,713	-0.64(-1.09%)
Oct 05, 2007	57.90	58.46	57.41	58.23	2,557,161	+0.76(+1.32%)
Oct 04, 2007	57.66	57.88	57.15	57.47	1,828,156	+0.05(+0.09%)
Oct 03, 2007	57.64	57.88	57.19	57.42	2,738,472	-0.51(-0.88%)
Oct 02, 2007	58.46	58.46	57.59	57.93	3,448,566	-0.61(-1.05%)
Oct 01, 2007	56.96	58.87	56.91	58.54	6,030,625	+1.49(+2.61%)
Sep 28, 2007	56.65	57.25	56.54	57.05	3,960,607	+0.46(+0.81%)
Sep 27, 2007	55.20	56.90	55.04	56.59	6,686,935	+1.44(+2.62%)
Sep 26, 2007	53.84	55.45	53.78	55.15	3,995,158	+1.36(+2.52%)
Sep 25, 2007	53.57	53.93	53.27	53.79	3,955,818	-0.13(-0.24%)
Sep 24, 2007	55.15	55.51	53.75	53.92	4,769,149	-1.58(-2.84%)
Sep 21, 2007	55.17	55.63	54.44	55.50	4,505,736	+0.78(+1.42%)
Sep 20, 2007	55.41	55.77	54.65	54.72	2,749,952	-0.80(-1.44%)
Sep 19, 2007	55.91	56.38	55.17	55.52	3,651,182	-0.13(-0.24%)
Sep 18, 2007	53.22	55.66	53.02	55.66	5,545,466	+2.60(+4.89%)
Sep 17, 2007	53.41	53.54	52.75	53.06	3,477,568	-0.57(-1.07%)
Sep 14, 2007	53.00	53.79	52.71	53.63	3,625,867	+0.39(+0.74%)
Sep 13, 2007	52.04	53.45	52.04	53.24	4,543,708	+1.72(+3.34%)
Sep 12, 2007	50.99	51.72	50.76	51.52	3,446,780	+0.33(+0.65%)
Sep 11, 2007	50.41	51.37	50.28	51.19	3,863,281	+0.76(+1.51%)
Sep 10, 2007	50.66	51.07	49.84	50.43	2,738,301	-0.10(-0.20%)
Sep 07, 2007	50.61	51.19	50.07	50.53	4,984,669	-0.60(-1.18%)
Sep 06, 2007	51.54	51.99	50.92	51.13	2,862,823	-0.52(-1.01%)
Sep 05, 2007	51.92	52.23	50.88	51.65	4,028,513	-0.98(-1.87%)

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.