Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	51.88	51.88	49.93	50.51	4,387,008	-1.44(-2.77%)
Nov 29, 2007	48.28	52.11	48.28	51.95	7,372,061	+3.83(+7.95%)
Nov 28, 2007	47.39	48.36	47.02	48.12	3,646,414	+1.08(+2.29%)
Nov 27, 2007	49.58	49.58	46.97	47.05	4,255,715	-7.57(-13.86%)
Nov 26, 2007	57.56	57.56	54.53	54.62	3,665,650	-2.82(-4.91%)
Nov 23, 2007	55.74	57.83	55.74	57.44	1,207,903	+9.84(+20.66%)
Nov 22, 2007	47.91	48.80	46.55	47.60	4,025,430	-0.80(-1.64%)
Nov 21, 2007	48.90	49.79	46.97	48.40	5,020,384	-0.52(-1.06%)
Nov 20, 2007	48.71	50.06	47.75	48.92	4,047,546	-7.87(-13.86%)
Nov 19, 2007	56.55	58.12	55.43	56.79	3,486,325	+7.09(+14.27%)
Nov 16, 2007	51.14	51.28	49.16	49.70	4,134,491	-1.59(-3.10%)
Nov 15, 2007	52.31	52.81	51.05	51.29	3,205,471	-0.72(-1.38%)
Nov 14, 2007	50.34	52.10	50.19	52.01	4,752,639	+1.98(+3.96%)
Nov 13, 2007	48.51	51.58	48.49	50.03	5,801,778	-8.05(-13.86%)
Nov 12, 2007	56.31	59.88	56.29	58.08	4,997,435	+8.91(+18.11%)
Nov 09, 2007	48.80	49.42	47.43	49.17	5,541,221	+1.10(+2.29%)
Nov 08, 2007	49.20	49.88	47.92	48.07	3,903,376	-2.23(-4.43%)
Nov 07, 2007	49.51	50.44	49.06	50.30	3,627,753	+0.82(+1.67%)
Nov 06, 2007	49.14	49.93	47.93	49.48	4,588,426	-7.96(-13.86%)
Nov 05, 2007	57.05	57.97	55.64	57.44	3,935,976	+8.09(+16.40%)
Nov 02, 2007	50.10	50.29	48.90	49.35	5,334,020	-0.67(-1.33%)
Nov 01, 2007	51.46	51.88	49.96	50.01	6,091,363	-2.51(-4.78%)
Oct 31, 2007	53.12	53.39	51.77	52.52	3,092,125	-0.14(-0.27%)
Oct 30, 2007	52.50	52.97	51.91	52.67	2,329,944	+0.27(+0.51%)
Oct 29, 2007	53.25	53.25	51.98	52.40	1,839,655	-0.85(-1.60%)
Oct 26, 2007	52.78	53.31	51.44	53.25	3,226,205	+1.23(+2.36%)
Oct 25, 2007	51.84	53.21	51.33	52.02	3,275,966	+0.33(+0.63%)
Oct 24, 2007	51.56	52.08	50.20	51.70	4,133,385	-0.23(-0.45%)
Oct 23, 2007	51.98	52.02	50.88	51.93	2,709,791	+0.63(+1.23%)
Oct 22, 2007	51.29	52.26	50.58	51.30	5,355,031	-0.59(-1.14%)
Oct 19, 2007	53.06	53.46	51.76	51.89	4,450,338	-1.23(-2.32%)
Oct 18, 2007	51.78	54.63	50.71	53.12	7,365,534	+1.22(+2.34%)
Oct 17, 2007	52.98	52.98	51.37	51.91	4,668,322	-0.13(-0.25%)
Oct 16, 2007	53.68	53.68	51.94	52.04	4,707,302	-1.90(-3.53%)
Oct 15, 2007	54.41	54.51	53.43	53.94	3,137,463	-0.28(-0.52%)
Oct 12, 2007	55.13	55.17	54.15	54.22	2,173,057	-0.98(-1.77%)
Oct 11, 2007	55.45	55.54	54.66	55.20	2,780,977	+0.14(+0.26%)
Oct 10, 2007	55.84	55.86	54.97	55.05	2,009,120	-0.87(-1.55%)
Oct 09, 2007	56.13	56.41	55.29	55.92	1,982,305	-0.09(-0.17%)
Oct 08, 2007	56.32	56.42	55.89	56.02	1,107,469	-0.27(-0.48%)
Oct 05, 2007	56.32	56.68	56.15	56.28	1,607,850	+0.39(+0.70%)
Oct 04, 2007	56.52	56.81	55.74	55.89	2,105,602	-0.29(-0.52%)
Oct 03, 2007	55.85	56.98	55.85	56.18	1,725,204	-0.08(-0.14%)
Oct 02, 2007	55.68	56.41	55.39	56.26	2,404,448	+0.69(+1.24%)
Oct 01, 2007	54.77	55.92	54.35	55.58	3,173,126	+0.83(+1.52%)
Sep 28, 2007	55.73	55.73	54.56	54.74	2,645,516	-0.88(-1.59%)
Sep 27, 2007	55.28	55.78	54.98	55.63	1,577,440	+0.50(+0.91%)
Sep 26, 2007	55.35	55.40	54.61	55.13	3,223,716	+0.07(+0.13%)
Sep 25, 2007	55.16	55.37	54.81	55.05	3,032,134	-0.47(-0.85%)
Sep 24, 2007	56.10	56.35	55.46	55.52	1,973,320	-0.79(-1.40%)
Sep 21, 2007	57.16	57.23	56.10	56.31	4,217,288	-0.25(-0.45%)
Sep 20, 2007	57.22	57.63	56.57	56.57	2,370,859	-0.92(-1.60%)
Sep 19, 2007	57.70	58.40	57.10	57.49	3,637,843	-0.12(-0.21%)
Sep 18, 2007	55.45	57.61	54.93	57.61	3,910,702	+2.52(+4.58%)
Sep 17, 2007	54.81	55.32	54.38	55.08	2,362,704	+0.05(+0.09%)
Sep 14, 2007	54.09	55.09	53.25	55.03	3,167,044	+0.77(+1.41%)
Sep 13, 2007	54.66	54.91	53.97	54.27	3,088,531	-0.25(-0.45%)
Sep 12, 2007	54.80	55.22	54.19	54.51	2,250,188	-0.64(-1.15%)
Sep 11, 2007	54.91	56.05	54.24	55.15	3,362,634	+0.40(+0.73%)
Sep 10, 2007	55.09	55.27	54.21	54.75	1,923,835	-0.15(-0.28%)
Sep 07, 2007	55.13	55.85	54.84	54.90	2,754,990	-1.11(-1.98%)
Sep 06, 2007	55.97	56.39	54.98	56.01	1,969,035	+0.07(+0.13%)
Sep 05, 2007	56.44	56.57	55.76	55.94	2,117,490	-1.01(-1.77%)

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.