Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	60.25	60.65	58.59	59.37	2,357,270	-0.05(-0.09%)
Nov 29, 2007	58.62	59.79	58.42	59.42	2,387,334	+0.56(+0.95%)
Nov 28, 2007	57.53	58.86	57.40	58.86	2,289,013	+1.88(+3.29%)
Nov 27, 2007	56.61	57.00	55.66	56.98	2,843,833	+0.78(+1.38%)
Nov 26, 2007	57.28	58.00	56.09	56.20	1,944,429	-0.96(-1.67%)
Nov 23, 2007	57.24	57.83	56.12	57.16	1,034,155	+0.41(+0.72%)
Nov 21, 2007	58.43	58.87	56.65	56.75	4,194,286	-2.29(-3.87%)
Nov 20, 2007	58.40	59.92	57.74	59.04	3,769,701	+0.84(+1.45%)
Nov 19, 2007	58.32	58.58	57.89	58.19	5,665,611	-0.38(-0.65%)
Nov 16, 2007	59.06	60.00	57.71	58.57	3,392,699	-1.58(-2.62%)
Nov 15, 2007	60.53	60.84	59.79	60.15	2,095,792	-0.75(-1.23%)
Nov 14, 2007	61.66	62.15	60.52	60.90	2,350,527	-0.01(-0.01%)
Nov 13, 2007	60.28	60.91	59.52	60.91	2,171,887	+1.38(+2.31%)
Nov 12, 2007	61.46	62.32	59.34	59.53	3,182,636	-2.44(-3.93%)
Nov 09, 2007	63.41	64.11	61.43	61.97	3,488,285	-2.42(-3.76%)
Nov 08, 2007	62.40	64.70	62.03	64.39	5,232,063	+2.04(+3.27%)
Nov 07, 2007	62.68	63.66	62.10	62.35	3,867,140	-0.70(-1.10%)
Nov 06, 2007	60.67	63.18	60.55	63.04	3,848,646	+2.33(+3.84%)
Nov 05, 2007	58.81	61.09	58.30	60.71	3,095,210	+1.67(+2.84%)
Nov 02, 2007	58.76	59.23	58.05	59.04	2,351,597	+0.55(+0.93%)
Nov 01, 2007	59.31	59.56	58.36	58.49	2,596,444	-1.58(-2.63%)
Oct 31, 2007	59.79	60.50	58.78	60.07	3,074,898	+0.57(+0.95%)
Oct 30, 2007	59.32	59.90	58.67	59.50	1,879,833	+0.14(+0.24%)
Oct 29, 2007	58.92	59.71	58.86	59.36	1,660,140	+0.67(+1.13%)
Oct 26, 2007	58.82	59.31	58.40	58.69	1,756,339	+0.40(+0.69%)
Oct 25, 2007	57.98	58.99	57.18	58.29	2,532,222	-0.46(-0.79%)
Oct 24, 2007	57.93	58.96	57.41	58.75	2,399,764	+0.66(+1.13%)
Oct 23, 2007	57.85	58.39	57.23	58.10	1,831,532	+0.78(+1.36%)
Oct 22, 2007	54.93	57.48	54.93	57.32	3,407,515	+1.66(+2.98%)
Oct 19, 2007	56.47	57.29	55.66	55.66	2,530,616	-0.96(-1.70%)
Oct 18, 2007	57.25	58.10	56.24	56.62	3,520,305	+0.43(+0.77%)
Oct 17, 2007	56.12	57.03	55.05	56.19	2,625,210	+0.85(+1.54%)
Oct 16, 2007	55.88	56.22	54.87	55.34	2,264,095	-0.43(-0.78%)
Oct 15, 2007	57.10	57.10	54.93	55.77	2,538,109	-1.82(-3.17%)
Oct 12, 2007	57.19	57.89	56.39	57.60	2,399,363	+0.73(+1.29%)
Oct 11, 2007	56.60	57.57	56.18	56.86	2,833,263	+0.68(+1.21%)
Oct 10, 2007	56.06	56.25	55.44	56.18	1,255,942	+0.21(+0.37%)
Oct 09, 2007	56.29	56.29	55.18	55.97	1,306,785	+0.24(+0.43%)
Oct 08, 2007	54.97	55.93	54.97	55.73	1,650,105	+0.77(+1.40%)
Oct 05, 2007	54.07	55.34	54.07	54.96	1,617,459	+1.11(+2.07%)
Oct 04, 2007	53.84	54.09	53.48	53.85	2,106,751	+0.37(+0.70%)
Oct 03, 2007	54.56	54.56	53.18	53.48	3,802,748	-1.92(-3.47%)
Oct 02, 2007	56.86	57.03	54.97	55.40	2,046,676	+17.45(+45.99%)
Oct 01, 2007	37.15	38.24	36.76	37.95	2,339,490	+0.80(+2.15%)
Sep 28, 2007	37.22	37.87	36.94	37.15	1,863,644	-0.21(-0.55%)
Sep 27, 2007	37.68	37.89	37.21	37.35	2,023,999	-0.01(-0.02%)
Sep 26, 2007	36.99	37.55	36.91	37.36	2,290,721	+0.69(+1.88%)
Sep 25, 2007	36.47	36.93	36.26	36.67	3,025,863	+0.03(+0.08%)
Sep 24, 2007	37.20	37.68	36.47	36.64	3,330,316	-1.21(-3.20%)
Sep 21, 2007	38.55	38.60	37.77	37.86	3,140,058	-0.33(-0.86%)
Sep 20, 2007	38.43	38.57	38.01	38.18	3,029,877	-0.06(-0.15%)
Sep 19, 2007	38.53	39.08	38.24	38.24	3,858,743	-0.03(-0.07%)
Sep 18, 2007	36.32	38.27	36.17	38.27	3,916,945	+1.98(+5.47%)
Sep 17, 2007	35.54	36.49	35.46	36.28	2,561,658	+0.68(+1.90%)
Sep 14, 2007	34.50	35.65	34.34	35.61	2,819,751	+0.83(+2.39%)
Sep 13, 2007	34.26	35.00	34.21	34.78	2,218,271	+0.51(+1.50%)
Sep 12, 2007	34.48	34.57	34.04	34.26	3,171,166	-0.44(-1.26%)
Sep 11, 2007	34.65	34.98	34.32	34.70	3,406,981	+0.16(+0.46%)
Sep 10, 2007	35.13	35.46	34.25	34.54	3,828,439	-0.44(-1.25%)
Sep 07, 2007	35.88	35.88	34.90	34.98	3,282,551	-1.57(-4.31%)
Sep 06, 2007	36.21	36.69	36.02	36.55	2,791,051	+0.34(+0.95%)
Sep 05, 2007	36.03	36.35	35.81	36.21	2,862,298	-0.15(-0.42%)

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.