Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	54.01	55.44	53.86	54.72	2,452,855	+1.73(+3.27%)
Nov 29, 2007	52.05	53.10	51.25	52.99	1,635,709	+0.32(+0.61%)
Nov 28, 2007	50.99	52.85	50.99	52.67	2,656,099	+1.69(+3.31%)
Nov 27, 2007	50.85	51.73	50.13	50.99	2,108,002	+0.14(+0.27%)
Nov 26, 2007	53.09	53.20	50.60	50.85	2,286,853	-2.44(-4.59%)
Nov 23, 2007	53.17	53.29	52.14	53.29	618,010	+1.00(+1.91%)
Nov 21, 2007	52.12	52.73	51.09	52.29	2,857,238	-1.47(-2.74%)
Nov 20, 2007	53.29	55.14	52.91	53.77	2,895,732	+0.45(+0.85%)
Nov 19, 2007	56.49	56.75	53.20	53.31	2,659,209	-3.39(-5.97%)
Nov 16, 2007	58.78	58.80	55.89	56.70	2,073,642	-1.61(-2.76%)
Nov 15, 2007	58.95	59.40	57.09	58.31	1,672,279	-1.21(-2.03%)
Nov 14, 2007	60.54	60.92	58.96	59.52	1,891,377	-0.18(-0.31%)
Nov 13, 2007	58.18	59.70	57.94	59.70	2,291,030	+2.12(+3.69%)
Nov 12, 2007	58.94	58.94	57.44	57.58	2,371,151	-1.14(-1.94%)
Nov 09, 2007	58.09	59.27	57.52	58.72	1,651,066	-0.37(-0.62%)
Nov 08, 2007	58.73	59.73	57.41	59.09	1,720,598	+0.15(+0.25%)
Nov 07, 2007	59.27	59.95	58.46	58.94	1,696,201	-1.11(-1.84%)
Nov 06, 2007	59.14	60.35	58.44	60.04	1,679,494	+0.92(+1.56%)
Nov 05, 2007	59.92	59.92	58.43	59.12	1,841,780	-0.94(-1.57%)
Nov 02, 2007	61.51	61.54	59.12	60.07	2,066,427	-1.45(-2.36%)
Nov 01, 2007	62.68	63.51	61.05	61.52	1,386,921	-2.03(-3.20%)
Oct 31, 2007	62.05	63.59	61.62	63.55	1,644,370	+1.66(+2.69%)
Oct 30, 2007	62.15	62.63	61.49	61.89	895,755	-0.16(-0.26%)
Oct 29, 2007	62.42	62.87	61.97	62.05	752,032	-0.68(-1.08%)
Oct 26, 2007	62.28	63.31	61.55	62.73	1,041,947	+1.24(+2.01%)
Oct 25, 2007	62.26	62.57	60.72	61.49	1,199,720	-0.13(-0.21%)
Oct 24, 2007	62.80	63.11	60.79	61.62	1,485,838	-1.58(-2.50%)
Oct 23, 2007	63.20	64.50	62.38	63.20	1,316,863	+1.15(+1.85%)
Oct 22, 2007	59.78	62.20	59.39	62.06	1,337,937	+1.85(+3.08%)
Oct 19, 2007	63.66	63.66	60.10	60.20	2,073,262	-3.46(-5.43%)
Oct 18, 2007	61.57	63.81	60.93	63.66	1,203,517	+1.90(+3.07%)
Oct 17, 2007	62.23	63.08	61.04	61.76	1,389,579	-0.16(-0.26%)
Oct 16, 2007	62.59	62.76	61.82	61.92	1,118,270	-0.95(-1.52%)
Oct 15, 2007	61.49	63.78	61.49	62.87	1,405,907	-0.45(-0.72%)
Oct 12, 2007	65.17	65.41	63.02	63.33	1,278,132	-1.61(-2.47%)
Oct 11, 2007	66.36	66.60	64.77	64.93	1,440,271	+0.21(+0.33%)
Oct 10, 2007	64.71	65.46	63.98	64.72	1,332,052	+0.02(+0.02%)
Oct 09, 2007	64.36	64.81	63.58	64.71	1,001,317	+0.34(+0.53%)
Oct 08, 2007	64.50	64.74	63.68	64.36	739,691	-0.01(-0.02%)
Oct 05, 2007	62.94	64.43	62.77	64.37	1,283,448	+2.02(+3.24%)
Oct 04, 2007	63.30	63.58	61.96	62.36	1,187,379	-0.93(-1.46%)
Oct 03, 2007	63.20	63.86	62.55	63.28	1,337,937	-0.53(-0.83%)
Oct 02, 2007	61.89	63.90	60.95	63.81	1,611,714	+1.30(+2.08%)
Oct 01, 2007	61.57	62.99	61.40	62.51	1,180,734	+1.01(+1.64%)
Sep 28, 2007	60.99	61.62	60.41	61.50	1,177,126	+0.53(+0.86%)
Sep 27, 2007	59.78	61.10	59.14	60.98	1,287,245	+1.98(+3.35%)
Sep 26, 2007	57.76	59.28	57.62	59.00	944,739	+0.96(+1.65%)
Sep 25, 2007	58.46	58.69	57.42	58.04	844,683	-1.00(-1.70%)
Sep 24, 2007	58.54	59.89	58.07	59.04	1,370,403	+1.86(+3.26%)
Sep 21, 2007	57.31	58.05	56.80	57.18	993,912	+0.02(+0.04%)
Sep 20, 2007	59.04	59.04	57.06	57.16	1,717,845	-1.60(-2.73%)
Sep 19, 2007	57.41	59.38	57.08	58.76	1,891,567	+2.08(+3.67%)
Sep 18, 2007	54.88	56.68	54.38	56.68	1,610,575	+2.12(+3.88%)
Sep 17, 2007	54.13	54.67	53.81	54.56	601,473	-0.08(-0.14%)
Sep 14, 2007	53.72	54.71	52.91	54.64	850,569	+0.57(+1.06%)
Sep 13, 2007	53.81	54.50	53.29	54.07	1,434,386	+0.45(+0.83%)
Sep 12, 2007	53.38	53.75	53.04	53.62	1,373,441	-0.03(-0.06%)
Sep 11, 2007	53.20	53.76	52.85	53.65	1,707,213	+0.13(+0.25%)
Sep 10, 2007	55.07	55.07	53.21	53.52	1,366,796	-1.17(-2.15%)
Sep 07, 2007	55.76	55.76	54.49	54.69	1,438,942	-1.91(-3.38%)
Sep 06, 2007	56.52	56.88	56.34	56.61	1,497,609	-0.85(-1.49%)
Sep 05, 2007	58.97	58.97	57.33	57.46	1,238,261	-2.31(-3.86%)

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.