Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	58.25	58.67	56.69	57.00	692,357	-1.13(-1.94%)
Nov 29, 2007	59.42	59.42	57.72	58.13	466,634	-0.74(-1.26%)
Nov 28, 2007	58.64	59.81	58.41	58.87	815,880	+0.23(+0.39%)
Nov 27, 2007	59.16	59.31	58.04	58.64	587,000	-0.95(-1.59%)
Nov 26, 2007	60.94	61.23	59.50	59.59	786,739	-1.15(-1.89%)
Nov 23, 2007	60.50	62.43	60.38	60.74	226,400	+1.41(+2.38%)
Nov 21, 2007	58.51	59.85	57.17	59.33	519,272	+0.60(+1.02%)
Nov 20, 2007	58.68	59.12	57.10	58.73	723,100	-0.52(-0.88%)
Nov 19, 2007	59.31	59.98	58.50	59.25	501,480	-0.59(-0.99%)
Nov 16, 2007	57.90	59.86	57.71	59.84	980,600	+2.17(+3.76%)
Nov 15, 2007	56.73	57.83	55.95	57.67	494,900	+0.86(+1.51%)
Nov 14, 2007	57.50	57.53	56.37	56.81	321,700	-0.66(-1.15%)
Nov 13, 2007	55.80	57.64	55.50	57.47	554,000	+1.83(+3.29%)
Nov 12, 2007	55.29	57.00	54.83	55.64	710,081	+0.18(+0.32%)
Nov 09, 2007	54.85	56.09	53.87	55.46	618,400	+0.02(+0.04%)
Nov 08, 2007	55.84	56.12	53.81	55.44	507,800	-0.02(-0.04%)
Nov 07, 2007	55.52	56.40	55.16	55.46	594,100	-0.63(-1.12%)
Nov 06, 2007	53.41	56.17	53.40	56.09	1,034,140	+2.30(+4.28%)
Nov 05, 2007	53.59	53.98	52.38	53.79	502,300	-0.47(-0.87%)
Nov 02, 2007	54.69	55.26	51.94	54.26	861,000	+0.39(+0.72%)
Nov 01, 2007	54.00	56.04	53.34	53.87	1,235,500	-0.43(-0.79%)
Oct 31, 2007	56.27	56.35	53.39	54.30	1,090,800	-1.36(-2.44%)
Oct 30, 2007	55.48	56.44	55.29	55.66	293,400	+0.03(+0.05%)
Oct 29, 2007	57.03	57.79	54.90	55.63	289,800	-0.95(-1.68%)
Oct 26, 2007	56.24	56.87	55.28	56.58	399,800	+0.62(+1.11%)
Oct 25, 2007	54.98	56.26	53.28	55.96	565,000	+1.06(+1.93%)
Oct 24, 2007	55.10	55.52	52.73	54.90	606,400	-0.60(-1.08%)
Oct 23, 2007	56.00	56.28	53.92	55.50	423,400	+0.63(+1.15%)
Oct 22, 2007	52.42	55.39	51.89	54.87	637,400	+1.48(+2.77%)
Oct 19, 2007	54.99	55.10	53.39	53.39	416,500	-1.66(-3.02%)
Oct 18, 2007	56.15	56.41	54.94	55.05	441,700	-1.30(-2.31%)
Oct 17, 2007	56.12	56.77	55.33	56.35	461,900	+0.86(+1.55%)
Oct 16, 2007	55.05	56.00	55.01	55.49	710,200	+0.39(+0.71%)
Oct 15, 2007	56.00	56.98	54.12	55.10	803,300	+0.06(+0.11%)
Oct 12, 2007	53.65	55.71	53.49	55.04	763,200	+1.99(+3.75%)
Oct 11, 2007	52.83	53.59	52.25	53.05	642,200	+0.47(+0.89%)
Oct 10, 2007	50.70	52.72	50.36	52.58	644,800	+1.72(+3.38%)
Oct 09, 2007	51.30	52.05	50.59	50.86	431,000	-0.14(-0.27%)
Oct 08, 2007	51.37	51.37	50.03	51.00	788,100	-0.63(-1.22%)
Oct 05, 2007	52.90	53.08	51.51	51.63	534,100	-0.50(-0.96%)
Oct 04, 2007	51.50	52.39	50.49	52.13	2,101,400	+0.64(+1.24%)
Oct 03, 2007	52.46	52.98	51.23	51.49	531,800	-1.41(-2.67%)
Oct 02, 2007	51.68	53.40	51.65	52.90	368,300	+1.35(+2.62%)
Oct 01, 2007	50.19	51.70	50.19	51.55	422,400	+1.24(+2.46%)
Sep 28, 2007	50.38	52.05	49.67	50.31	454,900	-0.33(-0.65%)
Sep 27, 2007	51.38	51.57	50.38	50.64	313,700	-0.43(-0.84%)
Sep 26, 2007	51.64	52.80	50.58	51.07	378,400	-0.48(-0.93%)
Sep 25, 2007	50.82	51.80	50.49	51.55	344,400	+0.30(+0.59%)
Sep 24, 2007	51.53	52.30	50.78	51.25	364,900	-0.20(-0.39%)
Sep 21, 2007	53.34	53.57	51.27	51.45	588,400	-1.67(-3.14%)
Sep 20, 2007	53.47	55.01	52.57	53.12	584,900	-0.35(-0.65%)
Sep 19, 2007	53.53	53.69	52.69	53.47	286,900	+0.85(+1.62%)
Sep 18, 2007	50.78	52.85	50.49	52.62	340,200	+1.84(+3.62%)
Sep 17, 2007	50.85	51.21	50.56	50.78	601,400	-0.08(-0.16%)
Sep 14, 2007	50.47	51.08	49.56	50.86	243,100	+0.39(+0.77%)
Sep 13, 2007	50.60	51.49	50.19	50.47	307,100	+0.38(+0.76%)
Sep 12, 2007	51.28	51.45	49.90	50.09	380,200	-1.19(-2.32%)
Sep 11, 2007	49.80	51.28	50.15	51.28	330,700	+1.48(+2.97%)
Sep 10, 2007	51.05	51.13	49.08	49.80	510,500	-1.06(-2.08%)
Sep 07, 2007	50.83	51.49	50.35	50.86	354,400	-0.90(-1.74%)
Sep 06, 2007	51.86	53.13	51.50	51.76	625,300	-0.10(-0.19%)
Sep 05, 2007	51.30	52.00	50.75	51.86	415,300	+0.59(+1.15%)

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.