Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.96	58.50	56.60	58.41	4,810,013	+1.36(+2.39%)
Nov 29, 2007	55.50	57.41	55.25	57.05	4,784,823	+1.48(+2.67%)
Nov 28, 2007	54.78	55.72	53.99	55.57	6,423,854	+1.12(+2.05%)
Nov 27, 2007	54.69	54.90	52.73	54.45	7,391,387	-1.61(-2.87%)
Nov 26, 2007	57.73	58.54	56.04	56.06	6,271,858	-1.57(-2.72%)
Nov 23, 2007	56.52	57.90	56.20	57.63	933,181	+1.37(+2.43%)
Nov 21, 2007	58.07	58.44	56.23	56.26	5,612,465	-2.18(-3.73%)
Nov 20, 2007	56.59	58.93	56.15	58.44	5,070,088	+2.72(+4.89%)
Nov 19, 2007	55.52	56.75	54.81	55.72	3,860,008	-0.01(-0.01%)
Nov 16, 2007	54.70	56.41	54.37	55.72	3,960,036	+1.80(+3.35%)
Nov 15, 2007	55.90	56.39	53.51	53.92	3,550,232	-2.17(-3.86%)
Nov 14, 2007	56.80	57.78	55.80	56.09	2,709,327	-0.26(-0.47%)
Nov 13, 2007	55.26	56.35	53.16	56.35	5,232,895	+1.44(+2.63%)
Nov 12, 2007	58.23	58.23	54.81	54.90	4,543,094	-3.90(-6.63%)
Nov 09, 2007	58.15	60.02	57.06	58.80	5,098,792	-0.01(-0.01%)
Nov 08, 2007	59.78	60.13	57.28	58.81	6,797,376	-0.71(-1.20%)
Nov 07, 2007	60.23	61.47	59.43	59.52	6,711,060	-1.16(-1.91%)
Nov 06, 2007	56.99	60.94	56.99	60.68	5,332,535	+3.99(+7.05%)
Nov 05, 2007	56.55	57.41	56.27	56.68	4,021,321	-1.21(-2.08%)
Nov 02, 2007	57.95	58.64	56.09	57.89	3,429,871	+0.46(+0.80%)
Nov 01, 2007	57.97	59.67	57.09	57.43	3,688,099	-1.30(-2.22%)
Oct 31, 2007	57.99	59.55	56.96	58.73	5,285,992	+2.34(+4.14%)
Oct 30, 2007	58.13	58.33	55.78	56.40	3,652,011	-2.41(-4.10%)
Oct 29, 2007	58.61	59.63	58.23	58.81	2,452,677	+0.61(+1.04%)
Oct 26, 2007	58.97	58.97	57.79	58.20	4,981,434	+1.39(+2.45%)
Oct 25, 2007	56.53	57.34	55.92	56.81	3,597,634	+0.41(+0.73%)
Oct 24, 2007	54.45	56.99	54.08	56.40	4,667,976	+1.64(+3.00%)
Oct 23, 2007	54.75	55.18	53.60	54.76	2,542,301	+0.92(+1.71%)
Oct 22, 2007	54.49	54.79	53.03	53.84	3,689,684	-1.68(-3.03%)
Oct 19, 2007	56.50	56.62	54.34	55.52	6,699,087	-1.80(-3.13%)
Oct 18, 2007	56.80	57.47	56.39	57.32	3,102,149	+0.49(+0.87%)
Oct 17, 2007	57.02	57.40	56.09	56.82	3,977,905	-0.20(-0.35%)
Oct 16, 2007	56.02	57.87	55.77	57.02	3,721,628	+0.75(+1.34%)
Oct 15, 2007	56.27	57.00	55.68	56.27	4,441,839	+0.80(+1.45%)
Oct 12, 2007	53.77	55.77	53.65	55.46	3,672,987	+1.35(+2.50%)
Oct 11, 2007	54.22	55.19	53.06	54.11	4,420,111	+0.20(+0.37%)
Oct 10, 2007	53.35	54.29	52.20	53.91	5,140,003	-0.25(-0.45%)
Oct 09, 2007	53.30	54.16	52.96	54.16	3,072,888	+0.79(+1.48%)
Oct 08, 2007	52.90	54.42	52.90	53.37	2,939,412	-0.82(-1.51%)
Oct 05, 2007	53.25	54.31	53.06	54.19	2,499,250	+1.05(+1.98%)
Oct 04, 2007	52.86	53.52	52.30	53.14	3,152,624	-0.09(-0.17%)
Oct 03, 2007	53.45	53.85	52.15	53.23	3,938,403	-0.30(-0.57%)
Oct 02, 2007	54.63	54.63	52.49	53.53	5,952,654	-1.52(-2.76%)
Oct 01, 2007	54.63	55.05	53.58	55.05	2,865,988	+0.48(+0.89%)
Sep 28, 2007	55.54	56.18	54.32	54.57	4,245,883	-0.72(-1.31%)
Sep 27, 2007	57.29	57.31	54.96	55.29	4,071,540	-0.84(-1.49%)
Sep 26, 2007	55.94	56.63	55.07	56.13	3,033,436	+0.77(+1.39%)
Sep 25, 2007	54.87	55.57	54.54	55.36	4,034,598	-0.45(-0.81%)
Sep 24, 2007	55.52	56.25	55.34	55.81	2,677,743	+0.16(+0.28%)
Sep 21, 2007	54.90	56.56	54.46	55.65	5,164,681	+1.19(+2.18%)
Sep 20, 2007	54.64	54.64	53.94	54.46	2,994,737	-0.10(-0.18%)
Sep 19, 2007	54.41	55.49	54.28	54.56	2,839,654	+0.42(+0.77%)
Sep 18, 2007	52.32	54.14	52.04	54.14	2,820,177	+2.12(+4.07%)
Sep 17, 2007	51.65	52.54	51.38	52.03	2,217,980	+0.07(+0.14%)
Sep 14, 2007	52.00	52.52	51.36	51.95	2,424,770	-0.56(-1.06%)
Sep 13, 2007	51.69	53.31	51.69	52.51	2,769,183	-0.12(-0.23%)
Sep 12, 2007	50.99	52.98	50.94	52.63	3,958,398	+1.42(+2.77%)
Sep 11, 2007	50.11	51.57	49.28	51.21	3,964,372	+1.47(+2.95%)
Sep 10, 2007	50.47	50.47	48.61	49.75	3,521,068	-0.82(-1.62%)
Sep 07, 2007	50.65	51.02	50.09	50.57	1,609,474	-1.08(-2.10%)
Sep 06, 2007	50.59	52.00	50.35	51.65	3,894,999	+1.06(+2.09%)
Sep 05, 2007	50.03	50.70	49.75	50.59	2,257,239	-0.34(-0.66%)

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.