Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.50	48.10	46.01	46.62	1,916,220	-0.98(-2.07%)
Nov 29, 2007	47.22	47.91	47.04	47.60	1,573,696	+0.28(+0.59%)
Nov 28, 2007	46.92	47.77	46.34	47.32	1,964,762	+0.66(+1.41%)
Nov 27, 2007	47.20	47.39	45.67	46.66	3,134,669	-0.75(-1.57%)
Nov 26, 2007	47.17	48.26	47.13	47.41	2,411,601	+0.29(+0.62%)
Nov 23, 2007	46.27	47.43	45.78	47.12	743,550	+1.22(+2.65%)
Nov 21, 2007	46.45	46.91	45.70	45.90	1,819,325	-1.04(-2.21%)
Nov 20, 2007	45.50	47.18	45.50	46.94	3,139,260	+1.92(+4.27%)
Nov 19, 2007	44.88	45.41	43.97	45.02	2,564,773	+0.35(+0.78%)
Nov 16, 2007	44.08	44.90	43.71	44.66	3,082,118	+0.66(+1.50%)
Nov 15, 2007	44.76	45.40	43.56	44.01	2,271,231	-1.35(-2.98%)
Nov 14, 2007	45.10	46.50	45.10	45.35	2,358,100	+0.90(+2.04%)
Nov 13, 2007	43.50	44.97	42.76	44.45	3,454,136	+1.42(+3.30%)
Nov 12, 2007	47.52	47.52	42.77	43.03	4,396,695	-4.68(-9.81%)
Nov 09, 2007	49.00	49.00	47.61	47.71	1,794,555	-1.44(-2.92%)
Nov 08, 2007	49.00	49.74	48.03	49.15	2,199,228	+0.25(+0.50%)
Nov 07, 2007	50.00	50.00	48.37	48.90	2,113,012	-1.08(-2.15%)
Nov 06, 2007	49.48	50.02	49.23	49.98	1,496,900	+1.01(+2.06%)
Nov 05, 2007	48.62	49.38	48.17	48.97	1,555,340	-0.33(-0.68%)
Nov 02, 2007	48.84	49.80	48.06	49.30	2,005,220	+1.58(+3.31%)
Nov 01, 2007	48.38	49.44	46.89	47.72	2,371,800	-0.96(-1.97%)
Oct 31, 2007	47.70	48.74	46.84	48.68	3,502,000	+1.28(+2.71%)
Oct 30, 2007	50.62	50.62	47.03	47.40	4,311,189	-3.73(-7.30%)
Oct 29, 2007	52.52	52.67	50.88	51.12	1,891,048	-0.84(-1.63%)
Oct 26, 2007	53.47	53.83	51.65	51.97	2,317,140	-0.49(-0.93%)
Oct 25, 2007	51.46	52.46	51.00	52.46	2,439,800	+1.51(+2.96%)
Oct 24, 2007	50.19	51.38	49.65	50.95	1,837,300	+0.47(+0.92%)
Oct 23, 2007	49.37	50.66	48.51	50.48	2,210,900	+1.70(+3.48%)
Oct 22, 2007	48.23	48.95	47.69	48.78	3,287,800	-0.28(-0.57%)
Oct 19, 2007	50.91	50.91	49.02	49.06	4,085,433	-2.39(-4.64%)
Oct 18, 2007	51.36	51.85	50.88	51.45	1,316,500	+0.18(+0.34%)
Oct 17, 2007	51.98	52.23	50.56	51.27	1,443,800	-0.33(-0.64%)
Oct 16, 2007	52.33	52.51	51.20	51.60	1,714,400	-0.90(-1.71%)
Oct 15, 2007	51.90	52.76	51.28	52.51	2,048,500	+1.37(+2.67%)
Oct 12, 2007	51.65	51.99	50.65	51.14	2,236,400	-0.62(-1.21%)
Oct 11, 2007	52.16	53.25	50.97	51.77	3,714,789	+0.08(+0.15%)
Oct 10, 2007	49.01	51.84	48.80	51.69	2,823,000	+2.58(+5.24%)
Oct 09, 2007	47.66	49.12	47.38	49.11	1,790,300	+1.97(+4.18%)
Oct 08, 2007	47.50	47.50	46.59	47.14	1,380,400	-0.90(-1.87%)
Oct 05, 2007	47.05	48.04	47.01	48.04	1,304,800	+0.23(+0.48%)
Oct 04, 2007	47.80	48.08	46.12	47.81	1,869,000	+0.04(+0.07%)
Oct 03, 2007	47.38	48.52	47.05	47.77	2,012,800	+0.30(+0.63%)
Oct 02, 2007	46.69	47.72	46.16	47.48	1,945,200	+0.62(+1.31%)
Oct 01, 2007	46.35	47.25	46.25	46.86	1,627,640	+0.71(+1.55%)
Sep 28, 2007	47.80	47.95	45.99	46.15	1,731,800	-1.27(-2.68%)
Sep 27, 2007	46.66	47.91	46.66	47.41	1,188,800	+1.13(+2.45%)
Sep 26, 2007	46.45	46.67	45.41	46.28	1,887,600	+0.30(+0.65%)
Sep 25, 2007	45.91	46.35	45.38	45.98	1,878,500	-0.41(-0.88%)
Sep 24, 2007	46.82	47.07	46.01	46.39	1,605,400	-0.38(-0.81%)
Sep 21, 2007	46.78	47.20	46.35	46.77	1,619,607	+0.40(+0.86%)
Sep 20, 2007	46.12	46.53	45.52	46.37	1,562,300	+0.24(+0.53%)
Sep 19, 2007	45.74	46.50	45.58	46.12	1,776,700	+0.95(+2.11%)
Sep 18, 2007	44.24	45.35	43.27	45.17	2,409,200	+0.93(+2.10%)
Sep 17, 2007	44.61	45.00	43.79	44.24	1,170,813	-0.38(-0.85%)
Sep 14, 2007	43.82	44.69	43.38	44.62	1,221,700	+0.80(+1.83%)
Sep 13, 2007	44.04	44.27	43.51	43.82	1,281,700	-0.03(-0.08%)
Sep 12, 2007	43.40	44.25	43.25	43.85	1,965,600	+0.21(+0.48%)
Sep 11, 2007	42.19	43.84	42.25	43.65	2,149,500	+1.46(+3.45%)
Sep 10, 2007	42.36	42.70	41.28	42.19	1,828,700	-0.45(-1.04%)
Sep 07, 2007	42.46	42.88	41.91	42.63	1,575,300	-0.44(-1.01%)
Sep 06, 2007	42.24	43.17	42.22	43.07	2,080,700	+0.83(+1.96%)
Sep 05, 2007	42.30	42.66	41.77	42.24	1,403,300	-0.09(-0.21%)

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.