Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	44.58	45.14	44.37	44.85	1,428,637	+0.63(+1.43%)
Nov 29, 2007	43.32	44.32	43.06	44.22	1,367,191	+0.81(+1.86%)
Nov 28, 2007	42.49	43.76	42.11	43.41	1,135,068	+1.74(+4.17%)
Nov 27, 2007	42.17	42.17	40.75	41.67	1,585,227	-0.39(-0.92%)
Nov 26, 2007	42.77	43.21	41.99	42.06	853,072	-0.65(-1.51%)
Nov 23, 2007	42.48	43.10	42.32	42.71	363,196	+0.57(+1.36%)
Nov 21, 2007	43.04	43.22	42.12	42.13	920,497	-1.11(-2.56%)
Nov 20, 2007	44.45	44.62	42.52	43.24	1,201,128	-1.21(-2.72%)
Nov 19, 2007	45.73	46.02	44.09	44.45	1,007,009	-1.37(-3.00%)
Nov 16, 2007	46.12	46.19	45.14	45.83	1,601,368	-0.05(-0.11%)
Nov 15, 2007	46.75	47.61	45.66	45.88	901,025	-1.03(-2.19%)
Nov 14, 2007	46.91	47.38	46.46	46.91	807,700	+0.07(+0.14%)
Nov 13, 2007	47.39	47.39	46.47	46.84	889,846	-0.38(-0.81%)
Nov 12, 2007	47.40	48.50	47.08	47.22	773,704	-0.31(-0.65%)
Nov 09, 2007	48.08	48.74	47.47	47.53	889,062	-1.20(-2.47%)
Nov 08, 2007	48.52	49.28	47.74	48.73	1,020,586	+0.63(+1.31%)
Nov 07, 2007	49.78	50.58	47.82	48.10	1,906,385	-2.75(-5.41%)
Nov 06, 2007	51.38	51.38	50.01	50.86	1,214,206	-0.26(-0.50%)
Nov 05, 2007	52.27	52.47	51.10	51.11	1,004,031	-1.34(-2.55%)
Nov 02, 2007	53.52	53.89	52.10	52.45	1,163,121	-0.61(-1.15%)
Nov 01, 2007	54.59	54.59	52.71	53.06	1,602,458	-1.81(-3.29%)
Oct 31, 2007	52.97	54.86	52.31	54.86	1,262,159	+2.37(+4.52%)
Oct 30, 2007	52.56	53.08	52.12	52.49	988,067	+1.51(+2.97%)
Oct 29, 2007	51.58	52.04	50.73	50.98	724,736	-0.45(-0.87%)
Oct 26, 2007	51.82	52.16	50.86	51.43	730,322	+0.15(+0.30%)
Oct 25, 2007	51.02	51.82	50.75	51.27	1,061,085	+0.46(+0.90%)
Oct 24, 2007	51.26	51.58	49.95	50.82	1,060,677	-0.85(-1.65%)
Oct 23, 2007	52.44	52.73	51.08	51.67	944,201	-0.78(-1.48%)
Oct 22, 2007	51.39	53.15	50.93	52.45	1,337,493	+0.95(+1.84%)
Oct 19, 2007	53.66	53.85	51.48	51.50	1,056,726	-2.16(-4.02%)
Oct 18, 2007	53.80	54.53	53.16	53.66	1,063,265	-0.64(-1.18%)
Oct 17, 2007	55.63	56.87	53.22	54.30	3,282,295	+3.42(+6.72%)
Oct 16, 2007	50.33	51.31	50.26	50.88	866,006	+0.80(+1.60%)
Oct 15, 2007	51.23	51.35	49.60	50.08	1,049,097	-1.18(-2.31%)
Oct 12, 2007	50.80	51.58	50.39	51.26	929,897	+0.57(+1.12%)
Oct 11, 2007	50.57	51.46	50.30	50.69	1,211,482	+0.26(+0.51%)
Oct 10, 2007	50.14	50.53	49.33	50.44	1,522,083	+0.79(+1.60%)
Oct 09, 2007	51.16	51.16	49.37	49.64	964,090	-1.31(-2.56%)
Oct 08, 2007	51.10	51.63	50.61	50.95	658,121	-0.04(-0.07%)
Oct 05, 2007	49.63	51.30	49.52	50.99	1,072,665	+1.81(+3.67%)
Oct 04, 2007	49.77	50.17	49.01	49.18	780,045	-0.32(-0.64%)
Oct 03, 2007	49.45	49.70	49.11	49.50	847,070	-0.31(-0.62%)
Oct 02, 2007	49.24	50.00	48.95	49.81	904,967	+0.64(+1.30%)
Oct 01, 2007	47.42	49.73	47.19	49.17	1,770,428	+1.93(+4.09%)
Sep 28, 2007	47.00	47.29	46.60	47.24	844,345	+0.19(+0.41%)
Sep 27, 2007	47.02	47.20	46.68	47.05	810,833	+0.27(+0.58%)
Sep 26, 2007	46.98	47.35	46.11	46.77	994,606	-0.27(-0.58%)
Sep 25, 2007	46.25	47.77	46.25	47.05	1,480,261	+0.50(+1.07%)
Sep 24, 2007	47.15	47.15	46.41	46.55	732,774	-0.40(-0.86%)
Sep 21, 2007	47.19	47.44	46.95	46.95	1,193,091	+0.17(+0.36%)
Sep 20, 2007	47.25	47.25	46.22	46.78	1,685,966	-0.30(-0.64%)
Sep 19, 2007	46.47	47.60	46.47	47.08	1,324,824	+0.95(+2.05%)
Sep 18, 2007	45.31	48.81	44.61	46.14	2,272,431	+1.04(+2.31%)
Sep 17, 2007	46.49	46.49	45.08	45.09	949,105	-1.43(-3.08%)
Sep 14, 2007	46.08	47.00	45.76	46.52	993,924	-0.10(-0.22%)
Sep 13, 2007	46.18	46.94	45.25	46.63	1,711,032	+0.47(+1.02%)
Sep 12, 2007	46.20	46.58	46.03	46.16	1,432,445	-0.01(-0.03%)
Sep 11, 2007	46.14	46.49	45.75	46.17	1,143,095	+0.15(+0.32%)
Sep 10, 2007	46.95	47.30	46.03	46.03	1,527,532	-0.90(-1.92%)
Sep 07, 2007	47.82	48.08	46.75	46.93	1,261,341	-1.58(-3.25%)
Sep 06, 2007	48.81	49.09	48.20	48.51	1,536,660	-0.22(-0.45%)
Sep 05, 2007	49.02	49.37	48.29	48.73	2,017,411	-0.76(-1.54%)

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.