Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	51.10	51.65	50.69	51.47	48,835,064	+0.33(+0.64%)
Nov 29, 2007	50.51	51.65	50.51	51.14	38,870,612	+0.39(+0.76%)
Nov 28, 2007	50.16	50.96	49.65	50.76	51,140,060	+0.89(+1.78%)
Nov 27, 2007	49.20	49.98	48.49	49.87	48,399,648	+0.40(+0.82%)
Nov 26, 2007	50.87	51.25	49.34	49.46	39,752,228	-1.51(-2.96%)
Nov 23, 2007	50.26	51.05	50.17	50.97	15,365,506	+0.72(+1.44%)
Nov 21, 2007	50.78	51.16	50.07	50.25	39,578,332	-0.45(-0.89%)
Nov 20, 2007	49.06	51.22	49.05	50.70	55,155,636	+2.14(+4.41%)
Nov 19, 2007	48.86	49.32	48.49	48.56	36,021,208	-0.57(-1.16%)
Nov 16, 2007	49.16	49.80	48.78	49.13	52,566,928	+0.35(+0.72%)
Nov 15, 2007	49.48	50.04	48.41	48.78	39,506,556	-1.05(-2.11%)
Nov 14, 2007	50.49	51.17	49.50	49.83	36,903,056	-0.33(-0.66%)
Nov 13, 2007	48.70	50.23	48.13	50.16	44,428,544	+1.35(+2.77%)
Nov 12, 2007	49.79	49.88	48.34	48.81	50,100,828	-1.33(-2.66%)
Nov 09, 2007	51.35	51.38	49.95	50.14	47,752,820	-1.48(-2.87%)
Nov 08, 2007	50.81	51.98	50.58	51.62	56,653,280	+1.28(+2.55%)
Nov 07, 2007	51.83	52.02	50.32	50.34	47,440,368	-1.84(-3.52%)
Nov 06, 2007	50.66	52.25	50.66	52.18	44,087,036	+1.57(+3.10%)
Nov 05, 2007	50.24	50.96	49.94	50.61	42,993,156	-0.16(-0.31%)
Nov 02, 2007	51.20	51.50	50.13	50.76	50,276,952	-0.33(-0.64%)
Nov 01, 2007	51.86	52.51	50.80	51.09	61,620,856	-2.01(-3.79%)
Oct 31, 2007	52.80	53.22	52.25	53.11	55,625,224	+0.49(+0.93%)
Oct 30, 2007	53.65	53.80	52.40	52.62	35,529,176	-1.43(-2.64%)
Oct 29, 2007	53.32	54.42	53.28	54.04	31,604,078	+0.81(+1.52%)
Oct 26, 2007	53.54	53.64	52.82	53.23	36,344,484	+0.37(+0.70%)
Oct 25, 2007	53.40	53.40	52.32	52.86	47,476,956	-0.32(-0.61%)
Oct 24, 2007	52.46	53.31	52.25	53.19	42,096,660	+0.45(+0.85%)
Oct 23, 2007	52.81	53.34	51.96	52.74	41,763,072	+0.25(+0.48%)
Oct 22, 2007	52.63	52.93	51.77	52.48	43,610,400	-0.71(-1.33%)
Oct 19, 2007	54.67	54.70	53.11	53.19	59,681,640	-1.68(-3.06%)
Oct 18, 2007	54.63	54.98	54.35	54.87	35,496,592	+0.14(+0.26%)
Oct 17, 2007	54.89	55.00	53.88	54.73	45,996,216	+0.03(+0.06%)
Oct 16, 2007	54.69	54.97	54.53	54.69	37,974,252	-0.05(-0.08%)
Oct 15, 2007	54.35	54.93	54.35	54.74	44,248,956	+0.77(+1.43%)
Oct 12, 2007	53.75	54.17	53.58	53.97	26,238,524	+0.47(+0.88%)
Oct 11, 2007	54.04	54.88	53.04	53.49	36,167,320	-0.27(-0.50%)
Oct 10, 2007	52.93	54.08	52.85	53.77	31,761,800	+0.27(+0.50%)
Oct 09, 2007	52.53	53.56	52.53	53.50	30,546,134	+1.15(+2.19%)
Oct 08, 2007	52.30	52.43	52.05	52.35	22,229,202	-0.39(-0.74%)
Oct 05, 2007	52.65	52.91	52.33	52.74	32,894,882	+0.25(+0.48%)
Oct 04, 2007	52.73	52.91	52.15	52.49	49,969,012	-0.24(-0.45%)
Oct 03, 2007	52.90	52.93	52.37	52.73	31,377,644	-0.53(-0.99%)
Oct 02, 2007	53.87	53.92	52.71	53.25	37,283,492	-0.99(-1.82%)
Oct 01, 2007	53.37	54.26	53.23	54.24	33,420,754	+0.80(+1.50%)
Sep 28, 2007	53.77	54.07	53.19	53.44	33,793,672	-0.24(-0.44%)
Sep 27, 2007	53.63	53.86	52.93	53.67	30,141,376	+0.35(+0.65%)
Sep 26, 2007	53.36	53.55	52.83	53.33	40,440,016	+0.24(+0.45%)
Sep 25, 2007	52.35	53.09	52.08	53.09	44,785,316	+0.13(+0.25%)
Sep 24, 2007	53.16	53.41	52.71	52.96	38,795,588	-0.33(-0.63%)
Sep 21, 2007	53.61	53.92	53.16	53.29	59,478,424	+0.13(+0.24%)
Sep 20, 2007	53.36	53.48	53.02	53.16	32,220,370	-0.02(-0.03%)
Sep 19, 2007	53.29	53.75	53.04	53.18	46,965,884	+0.21(+0.39%)
Sep 18, 2007	51.74	53.07	51.47	52.97	45,744,284	+1.44(+2.80%)
Sep 17, 2007	51.09	51.81	50.98	51.53	32,872,184	+0.34(+0.67%)
Sep 14, 2007	50.86	51.77	50.73	51.19	41,022,768	+0.03(+0.06%)
Sep 13, 2007	50.72	51.47	50.64	51.16	38,110,428	+0.56(+1.11%)
Sep 12, 2007	50.09	51.02	50.07	50.60	43,536,612	+0.41(+0.82%)
Sep 11, 2007	49.18	50.36	48.82	50.19	45,761,060	+1.20(+2.45%)
Sep 10, 2007	49.46	49.79	48.42	48.99	47,848,320	-0.51(-1.04%)
Sep 07, 2007	50.06	50.31	49.19	49.50	41,259,888	-1.00(-1.99%)
Sep 06, 2007	50.61	50.94	50.24	50.51	35,959,820	+0.16(+0.31%)
Sep 05, 2007	50.17	50.45	49.81	50.35	36,990,064	-0.01(-0.01%)

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.