Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	62.25	63.38	61.95	63.33	2,166,034	+1.11(+1.78%)
Nov 29, 2007	63.14	63.14	62.11	62.22	1,958,260	-1.20(-1.90%)
Nov 28, 2007	62.62	63.42	61.60	63.42	2,277,720	+0.80(+1.28%)
Nov 27, 2007	62.21	62.77	61.32	62.62	3,015,746	+0.81(+1.31%)
Nov 26, 2007	63.82	64.06	61.67	61.81	2,238,301	-2.13(-3.33%)
Nov 23, 2007	63.23	63.94	63.03	63.94	648,172	+0.93(+1.47%)
Nov 21, 2007	64.08	64.44	62.94	63.01	1,376,550	-1.55(-2.40%)
Nov 20, 2007	65.15	65.75	63.94	64.56	2,085,529	-0.74(-1.14%)
Nov 19, 2007	63.63	65.45	63.57	65.30	2,553,542	+1.39(+2.18%)
Nov 16, 2007	64.42	64.42	63.23	63.91	1,674,667	+0.05(+0.07%)
Nov 15, 2007	63.74	64.46	63.47	63.86	2,451,678	+0.01(+0.01%)
Nov 14, 2007	63.76	64.48	62.93	63.85	1,970,512	+0.30(+0.47%)
Nov 13, 2007	62.87	63.69	62.12	63.55	1,722,661	+1.09(+1.74%)
Nov 12, 2007	62.12	62.92	62.12	62.47	2,281,026	+0.11(+0.18%)
Nov 09, 2007	61.43	62.75	61.42	62.35	2,107,671	+0.35(+0.57%)
Nov 08, 2007	61.63	62.19	60.41	62.00	2,784,926	+0.43(+0.70%)
Nov 07, 2007	60.68	62.84	60.68	61.57	3,363,625	+0.10(+0.16%)
Nov 06, 2007	61.48	61.58	60.44	61.47	2,153,423	-0.05(-0.09%)
Nov 05, 2007	62.88	62.90	60.89	61.53	2,467,303	-1.84(-2.91%)
Nov 02, 2007	62.01	63.88	61.98	63.37	2,316,282	+1.68(+2.73%)
Nov 01, 2007	64.33	64.63	61.67	61.69	2,343,061	-2.20(-3.45%)
Oct 31, 2007	63.72	64.50	63.58	63.89	1,581,112	+0.02(+0.02%)
Oct 30, 2007	64.34	64.65	63.85	63.88	1,009,879	-0.61(-0.95%)
Oct 29, 2007	64.73	64.84	63.86	64.49	1,019,676	-0.07(-0.11%)
Oct 26, 2007	64.31	64.71	64.14	64.56	1,261,598	+0.56(+0.87%)
Oct 25, 2007	62.76	64.16	62.68	64.00	1,405,941	+1.45(+2.31%)
Oct 24, 2007	62.43	62.67	61.73	62.55	1,231,292	-0.05(-0.07%)
Oct 23, 2007	62.54	62.71	62.08	62.60	1,144,556	+0.27(+0.43%)
Oct 22, 2007	62.36	62.60	61.90	62.33	1,082,377	-0.25(-0.39%)
Oct 19, 2007	63.92	64.64	62.51	62.58	1,618,863	-1.72(-2.68%)
Oct 18, 2007	62.97	64.40	62.97	64.30	1,057,819	+1.29(+2.05%)
Oct 17, 2007	63.57	63.95	62.71	63.00	883,171	-0.18(-0.28%)
Oct 16, 2007	63.08	63.70	63.08	63.18	912,039	-0.16(-0.25%)
Oct 15, 2007	64.27	64.31	63.18	63.34	1,235,211	-0.73(-1.15%)
Oct 12, 2007	64.01	64.39	63.91	64.08	669,591	+0.21(+0.34%)
Oct 11, 2007	64.17	64.39	63.81	63.86	1,450,485	-0.20(-0.31%)
Oct 10, 2007	63.85	64.22	63.55	64.06	562,872	+0.05(+0.08%)
Oct 09, 2007	63.88	64.01	63.53	64.01	772,137	+0.29(+0.46%)
Oct 08, 2007	63.81	63.85	63.58	63.72	596,052	-0.06(-0.10%)
Oct 05, 2007	63.39	63.95	62.97	63.78	992,636	+0.78(+1.24%)
Oct 04, 2007	63.10	63.36	62.66	63.00	899,630	+0.12(+0.19%)
Oct 03, 2007	63.34	63.38	62.54	62.87	1,315,939	-0.56(-0.88%)
Oct 02, 2007	63.44	63.65	63.17	63.43	1,319,074	+0.08(+0.12%)
Oct 01, 2007	63.10	63.53	62.98	63.36	1,807,881	+0.54(+0.87%)
Sep 28, 2007	62.81	63.05	62.75	62.81	1,369,313	+0.00(+0.00%)
Sep 27, 2007	63.23	63.31	62.51	62.81	1,128,235	-0.43(-0.68%)
Sep 26, 2007	62.93	63.54	62.93	63.24	1,271,787	+0.48(+0.77%)
Sep 25, 2007	61.93	62.90	61.79	62.76	1,119,998	+0.65(+1.05%)
Sep 24, 2007	62.61	62.62	61.86	62.11	1,446,697	-0.56(-0.89%)
Sep 21, 2007	62.49	64.99	61.69	62.67	2,764,857	+0.98(+1.59%)
Sep 20, 2007	62.05	62.28	61.61	61.69	1,285,346	-0.37(-0.59%)
Sep 19, 2007	61.09	62.25	60.92	62.05	2,300,471	+1.39(+2.28%)
Sep 18, 2007	60.17	60.81	59.77	60.67	1,345,330	+0.54(+0.90%)
Sep 17, 2007	60.18	60.21	59.82	60.13	1,195,370	-0.20(-0.33%)
Sep 14, 2007	60.17	60.45	59.99	60.32	931,503	-0.02(-0.03%)
Sep 13, 2007	60.48	60.59	59.98	60.34	1,672,812	+0.05(+0.09%)
Sep 12, 2007	59.42	60.47	59.31	60.29	1,668,110	+0.80(+1.34%)
Sep 11, 2007	59.11	59.49	58.76	59.49	3,155,301	+0.51(+0.87%)
Sep 10, 2007	58.87	59.36	58.69	58.98	2,043,533	+0.21(+0.35%)
Sep 07, 2007	58.57	59.05	58.25	58.77	1,795,341	-0.22(-0.38%)
Sep 06, 2007	58.40	59.13	58.30	58.99	2,223,015	+0.52(+0.89%)
Sep 05, 2007	58.58	58.82	58.18	58.47	1,771,567	-0.49(-0.83%)

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.