Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.08	45.34	42.10	42.45	11,899,632	+1.11(+2.68%)
Nov 29, 2007	42.46	42.46	40.82	41.34	5,260,767	-1.35(-3.15%)
Nov 28, 2007	40.05	42.73	40.01	42.69	8,423,521	+3.54(+9.03%)
Nov 27, 2007	39.45	39.87	38.15	39.15	7,580,268	-0.02(-0.06%)
Nov 26, 2007	41.46	41.48	39.09	39.17	6,462,912	-2.29(-5.51%)
Nov 23, 2007	39.84	41.74	39.84	41.46	3,193,014	+1.80(+4.54%)
Nov 21, 2007	39.99	40.88	38.88	39.66	8,173,525	-0.74(-1.83%)
Nov 20, 2007	41.01	41.24	39.19	40.40	10,641,446	-0.61(-1.48%)
Nov 19, 2007	41.89	42.14	40.09	41.01	7,555,256	-1.23(-2.92%)
Nov 16, 2007	42.33	42.97	41.45	42.24	6,283,216	+0.21(+0.49%)
Nov 15, 2007	43.77	43.77	41.80	42.03	8,931,353	-2.06(-4.68%)
Nov 14, 2007	46.12	47.21	43.38	44.09	7,802,652	-1.23(-2.72%)
Nov 13, 2007	43.66	45.42	43.47	45.33	7,241,549	+2.12(+4.90%)
Nov 12, 2007	42.36	44.57	41.80	43.21	8,857,442	+0.01(+0.02%)
Nov 09, 2007	40.81	44.40	40.09	43.20	14,368,447	+1.08(+2.57%)
Nov 08, 2007	40.51	43.10	40.16	42.12	19,264,700	+2.14(+5.36%)
Nov 07, 2007	44.67	46.26	39.85	39.98	23,606,816	-7.37(-15.57%)
Nov 06, 2007	48.39	49.34	46.22	47.35	11,721,609	-0.84(-1.75%)
Nov 05, 2007	47.77	48.83	46.98	48.19	5,568,546	-0.51(-1.05%)
Nov 02, 2007	49.76	49.99	47.85	48.70	9,725,283	-0.89(-1.80%)
Nov 01, 2007	51.12	51.23	49.25	49.60	8,950,241	-2.63(-5.03%)
Oct 31, 2007	52.93	53.98	50.82	52.22	5,309,387	+0.29(+0.55%)
Oct 30, 2007	52.23	52.35	51.47	51.94	3,409,514	-0.53(-1.00%)
Oct 29, 2007	51.66	53.90	51.28	52.46	6,912,621	+1.19(+2.31%)
Oct 26, 2007	50.60	51.45	49.27	51.28	5,736,782	+1.94(+3.94%)
Oct 25, 2007	50.58	51.22	48.47	49.33	9,183,595	-1.41(-2.78%)
Oct 24, 2007	49.13	50.89	48.50	50.74	8,311,502	+1.33(+2.69%)
Oct 23, 2007	50.93	51.75	48.66	49.41	6,709,155	-0.69(-1.38%)
Oct 22, 2007	48.69	51.03	48.57	50.11	6,424,410	+0.20(+0.40%)
Oct 19, 2007	51.85	52.22	49.69	49.91	8,697,778	-2.64(-5.03%)
Oct 18, 2007	52.49	52.88	51.32	52.55	6,801,068	-0.72(-1.35%)
Oct 17, 2007	53.95	54.02	51.99	53.27	4,245,471	-0.07(-0.13%)
Oct 16, 2007	54.27	54.78	53.06	53.34	3,719,355	-1.22(-2.23%)
Oct 15, 2007	56.24	56.48	53.90	54.56	4,988,630	-1.88(-3.33%)
Oct 12, 2007	57.18	57.24	56.23	56.44	3,429,205	-0.80(-1.40%)
Oct 11, 2007	56.63	58.43	56.63	57.24	5,474,589	+0.84(+1.50%)
Oct 10, 2007	57.00	57.30	55.96	56.40	2,837,707	-0.94(-1.64%)
Oct 09, 2007	56.77	57.36	56.13	57.34	3,321,472	+0.61(+1.07%)
Oct 08, 2007	57.35	57.55	56.57	56.73	3,128,841	-1.35(-2.32%)
Oct 05, 2007	57.33	58.56	56.93	58.08	4,070,632	+1.50(+2.66%)
Oct 04, 2007	56.02	57.29	55.98	56.57	4,184,683	+0.60(+1.07%)
Oct 03, 2007	55.29	56.16	54.48	55.97	6,773,562	+0.78(+1.41%)
Oct 02, 2007	54.52	56.33	54.52	55.19	3,527,384	+0.80(+1.46%)
Oct 01, 2007	52.54	54.69	52.38	54.40	3,449,201	+1.50(+2.85%)
Sep 28, 2007	53.17	53.33	52.59	52.89	3,020,673	-0.29(-0.55%)
Sep 27, 2007	53.35	53.93	52.95	53.19	2,719,874	+0.56(+1.06%)
Sep 26, 2007	52.55	53.01	51.92	52.63	3,458,106	+0.19(+0.36%)
Sep 25, 2007	52.87	52.87	51.41	52.44	6,005,803	-0.72(-1.36%)
Sep 24, 2007	54.77	54.97	53.13	53.16	5,703,594	-1.79(-3.26%)
Sep 21, 2007	55.36	55.46	54.28	54.95	7,054,768	-0.29(-0.53%)
Sep 20, 2007	56.52	56.49	55.21	55.25	4,637,304	-1.27(-2.24%)
Sep 19, 2007	55.73	57.67	55.54	56.52	6,066,716	+1.00(+1.79%)
Sep 18, 2007	51.94	55.85	51.98	55.52	7,621,828	+3.58(+6.88%)
Sep 17, 2007	51.81	52.46	51.17	51.94	4,233,790	-0.69(-1.32%)
Sep 14, 2007	52.34	52.83	51.59	52.64	3,584,881	-0.24(-0.45%)
Sep 13, 2007	51.86	53.03	51.86	52.88	4,275,990	+1.07(+2.06%)
Sep 12, 2007	50.78	52.29	50.26	51.81	4,622,380	+0.79(+1.55%)
Sep 11, 2007	50.24	51.29	50.16	51.02	4,270,060	+1.03(+2.05%)
Sep 10, 2007	50.16	50.58	49.52	49.99	5,006,322	+0.07(+0.14%)
Sep 07, 2007	50.17	50.63	49.51	49.92	6,785,368	-1.13(-2.21%)
Sep 06, 2007	50.08	51.15	50.08	51.05	3,791,446	+0.78(+1.55%)
Sep 05, 2007	50.80	50.87	49.84	50.27	5,014,235	-1.27(-2.46%)

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.