Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.82	47.00	45.87	46.25	830,300	-0.26(-0.56%)
Nov 29, 2007	46.25	46.70	45.98	46.51	793,122	+0.02(+0.04%)
Nov 28, 2007	45.79	46.49	45.60	46.49	1,473,275	+0.95(+2.09%)
Nov 27, 2007	44.52	45.72	44.39	45.54	1,349,753	+1.16(+2.61%)
Nov 26, 2007	45.19	46.05	44.38	44.38	1,303,413	-1.09(-2.40%)
Nov 23, 2007	44.75	45.54	44.41	45.47	354,049	+1.10(+2.48%)
Nov 21, 2007	44.57	45.04	43.99	44.37	772,275	-0.66(-1.47%)
Nov 20, 2007	44.50	45.13	44.29	45.03	1,020,500	+0.48(+1.08%)
Nov 19, 2007	45.53	45.53	44.22	44.55	1,136,305	-1.18(-2.58%)
Nov 16, 2007	46.54	46.55	45.45	45.73	1,294,000	-0.26(-0.57%)
Nov 15, 2007	46.15	46.61	45.68	45.99	1,166,997	-0.37(-0.80%)
Nov 14, 2007	47.00	47.25	46.30	46.36	880,700	-0.63(-1.34%)
Nov 13, 2007	46.30	46.99	46.16	46.99	923,036	+0.98(+2.13%)
Nov 12, 2007	45.98	46.59	45.96	46.01	1,351,820	-0.14(-0.30%)
Nov 09, 2007	46.77	47.14	46.00	46.15	1,139,704	-1.34(-2.82%)
Nov 08, 2007	46.80	47.70	46.45	47.49	1,656,472	+0.96(+2.06%)
Nov 07, 2007	47.13	47.47	46.53	46.53	1,212,775	-1.14(-2.39%)
Nov 06, 2007	47.87	47.96	47.47	47.67	1,205,200	-0.19(-0.40%)
Nov 05, 2007	48.76	48.76	47.68	47.86	1,412,002	-0.90(-1.85%)
Nov 02, 2007	48.41	48.96	47.72	48.76	925,900	+0.22(+0.45%)
Nov 01, 2007	49.33	49.35	48.43	48.54	1,309,300	-1.04(-2.10%)
Oct 31, 2007	49.97	50.16	49.39	49.58	1,390,000	-0.27(-0.54%)
Oct 30, 2007	49.62	50.35	49.24	49.85	928,200	-0.04(-0.08%)
Oct 29, 2007	49.60	50.09	49.22	49.89	882,000	+0.20(+0.40%)
Oct 26, 2007	50.85	51.24	49.23	49.69	1,141,200	-0.96(-1.90%)
Oct 25, 2007	52.90	53.03	49.90	50.65	1,470,800	-2.40(-4.52%)
Oct 24, 2007	53.35	53.63	51.57	53.05	1,003,700	-0.30(-0.56%)
Oct 23, 2007	53.85	54.15	52.73	53.35	1,199,300	-0.38(-0.71%)
Oct 22, 2007	52.75	53.84	52.50	53.73	767,000	+0.89(+1.68%)
Oct 19, 2007	53.34	54.04	52.79	52.84	1,249,800	-1.30(-2.40%)
Oct 18, 2007	53.63	54.44	53.33	54.14	707,900	+0.19(+0.35%)
Oct 17, 2007	53.23	54.08	53.08	53.95	1,216,200	+1.26(+2.39%)
Oct 16, 2007	52.63	52.85	52.15	52.69	1,009,300	+0.14(+0.27%)
Oct 15, 2007	52.02	52.82	51.81	52.55	1,082,200	+0.36(+0.69%)
Oct 12, 2007	52.58	52.88	51.42	52.19	1,223,300	-0.46(-0.87%)
Oct 11, 2007	53.38	53.83	52.36	52.65	1,106,800	-0.72(-1.35%)
Oct 10, 2007	55.24	55.27	52.63	53.37	1,605,402	-2.38(-4.27%)
Oct 09, 2007	55.85	55.88	55.12	55.75	614,600	+0.17(+0.31%)
Oct 08, 2007	55.70	56.05	55.41	55.58	724,100	-0.13(-0.23%)
Oct 05, 2007	55.30	56.00	55.21	55.71	659,400	+0.85(+1.55%)
Oct 04, 2007	55.09	55.59	54.74	54.86	742,400	-0.14(-0.25%)
Oct 03, 2007	54.57	55.22	54.56	55.00	806,400	+0.00(+0.00%)
Oct 02, 2007	54.89	55.31	54.71	55.00	780,200	+0.21(+0.38%)
Oct 01, 2007	53.59	55.11	53.59	54.79	820,684	+1.04(+1.93%)
Sep 28, 2007	55.13	55.13	53.55	53.75	1,195,493	-1.44(-2.61%)
Sep 27, 2007	54.90	55.43	54.70	55.19	881,800	+0.29(+0.53%)
Sep 26, 2007	54.91	55.39	54.49	54.90	751,500	+0.46(+0.84%)
Sep 25, 2007	54.35	54.59	53.77	54.44	721,600	+0.04(+0.07%)
Sep 24, 2007	54.73	55.59	54.29	54.40	771,100	-0.32(-0.58%)
Sep 21, 2007	55.27	55.36	54.44	54.72	1,008,400	+0.06(+0.11%)
Sep 20, 2007	54.49	55.38	53.75	54.66	992,700	-0.03(-0.05%)
Sep 19, 2007	54.49	55.87	54.44	54.69	930,000	+0.21(+0.39%)
Sep 18, 2007	51.81	54.72	51.45	54.48	1,635,900	+2.55(+4.91%)
Sep 17, 2007	51.78	52.32	51.75	51.93	505,700	+0.00(+0.00%)
Sep 14, 2007	51.70	52.06	51.27	51.93	437,400	-0.07(-0.13%)
Sep 13, 2007	52.18	52.35	51.76	52.00	526,500	+0.34(+0.66%)
Sep 12, 2007	51.85	52.13	51.30	51.66	788,300	-0.27(-0.52%)
Sep 11, 2007	51.86	52.69	51.51	51.93	789,800	+0.07(+0.13%)
Sep 10, 2007	52.50	52.77	51.32	51.86	914,800	-0.16(-0.31%)
Sep 07, 2007	52.21	52.93	51.82	52.02	886,200	-0.82(-1.55%)
Sep 06, 2007	52.93	53.34	52.16	52.84	804,500	-0.09(-0.17%)
Sep 05, 2007	52.35	53.05	52.23	52.93	7,247,900	+0.39(+0.74%)

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.