Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	52.98	53.14	52.09	52.29	2,125,876	+0.72(+1.39%)
Nov 29, 2007	51.60	52.23	51.32	51.57	1,915,881	-0.77(-1.48%)
Nov 28, 2007	51.20	52.86	50.60	52.35	4,116,696	+1.42(+2.79%)
Nov 27, 2007	49.86	51.15	49.84	50.93	4,660,552	+1.89(+3.86%)
Nov 26, 2007	51.05	51.05	48.85	49.04	5,473,750	-0.16(-0.32%)
Nov 23, 2007	49.34	49.62	48.25	49.19	1,628,300	+0.62(+1.28%)
Nov 21, 2007	49.41	49.58	48.08	48.57	3,411,933	-2.91(-5.65%)
Nov 20, 2007	50.38	51.96	50.29	51.48	3,842,227	+0.26(+0.51%)
Nov 19, 2007	52.62	52.62	50.73	51.22	4,691,303	-2.34(-4.37%)
Nov 16, 2007	53.96	53.96	52.57	53.56	2,600,222	+0.24(+0.44%)
Nov 15, 2007	54.37	54.43	52.91	53.32	2,615,039	-1.47(-2.68%)
Nov 14, 2007	55.65	55.93	54.51	54.79	3,228,230	-0.15(-0.27%)
Nov 13, 2007	53.44	55.31	53.44	54.94	2,882,714	+3.20(+6.19%)
Nov 12, 2007	53.40	53.73	51.50	51.74	3,745,103	-2.39(-4.41%)
Nov 09, 2007	53.75	55.09	53.40	54.13	5,676,157	-0.69(-1.27%)
Nov 08, 2007	55.85	55.89	53.26	54.82	5,888,129	-1.07(-1.92%)
Nov 07, 2007	57.05	57.19	55.86	55.89	2,853,170	-2.33(-3.99%)
Nov 06, 2007	57.26	58.22	56.90	58.22	3,558,862	+3.03(+5.48%)
Nov 05, 2007	54.98	55.93	54.60	55.19	2,837,303	-1.10(-1.95%)
Nov 02, 2007	56.71	56.71	55.05	56.29	3,414,290	+0.05(+0.08%)
Nov 01, 2007	57.16	57.24	55.19	56.24	4,498,943	-2.70(-4.57%)
Oct 31, 2007	58.18	59.17	57.53	58.94	5,455,862	+1.98(+3.47%)
Oct 30, 2007	57.50	57.59	56.96	56.96	3,850,764	-1.51(-2.58%)
Oct 29, 2007	57.97	58.61	57.64	58.47	4,711,535	+0.83(+1.44%)
Oct 26, 2007	56.66	57.87	56.64	57.64	5,232,386	+2.49(+4.52%)
Oct 25, 2007	55.11	55.28	54.17	55.15	4,385,670	+1.69(+3.16%)
Oct 24, 2007	53.24	53.75	52.24	53.46	3,865,478	-0.64(-1.18%)
Oct 23, 2007	53.93	54.22	53.37	54.10	2,722,984	+1.14(+2.16%)
Oct 22, 2007	51.91	53.36	51.64	52.95	4,077,817	-0.22(-0.42%)
Oct 19, 2007	53.77	54.59	52.99	53.18	3,120,850	-2.13(-3.85%)
Oct 18, 2007	54.52	55.77	54.40	55.30	2,210,792	+0.43(+0.79%)
Oct 17, 2007	55.05	55.31	53.81	54.87	3,264,545	+0.79(+1.46%)
Oct 16, 2007	54.32	55.26	53.56	54.08	3,519,626	-1.51(-2.71%)
Oct 15, 2007	55.78	56.67	55.27	55.59	3,556,103	-1.21(-2.14%)
Oct 12, 2007	56.96	57.02	56.37	56.80	1,858,471	+0.04(+0.07%)
Oct 11, 2007	58.30	58.33	56.19	56.76	4,480,938	-0.17(-0.30%)
Oct 10, 2007	56.40	57.11	56.40	56.94	2,616,414	+0.17(+0.31%)
Oct 09, 2007	56.69	56.93	56.37	56.76	3,627,026	+0.63(+1.12%)
Oct 08, 2007	55.69	56.31	55.29	56.13	1,578,761	-0.58(-1.03%)
Oct 05, 2007	56.37	57.16	56.00	56.71	2,713,575	+0.80(+1.42%)
Oct 04, 2007	55.87	56.16	55.48	55.92	1,488,686	+0.30(+0.54%)
Oct 03, 2007	56.47	56.50	55.36	55.62	2,708,626	-1.06(-1.88%)
Oct 02, 2007	56.19	57.00	56.16	56.68	4,985,283	+0.85(+1.52%)
Oct 01, 2007	54.32	56.20	54.31	55.83	3,215,397	+2.18(+4.06%)
Sep 28, 2007	53.88	54.34	53.39	53.66	2,733,132	-0.66(-1.22%)
Sep 27, 2007	54.29	54.32	53.62	54.32	2,302,587	+0.46(+0.85%)
Sep 26, 2007	53.60	53.96	53.44	53.86	2,150,208	+0.74(+1.40%)
Sep 25, 2007	53.06	53.20	52.47	53.12	2,132,521	-0.57(-1.06%)
Sep 24, 2007	53.70	53.92	53.39	53.69	1,461,129	+0.43(+0.80%)
Sep 21, 2007	53.11	53.47	52.99	53.26	2,148,888	+0.76(+1.44%)
Sep 20, 2007	52.74	53.03	52.04	52.51	2,780,825	-0.65(-1.22%)
Sep 19, 2007	53.69	53.74	52.51	53.15	4,354,224	+0.89(+1.70%)
Sep 18, 2007	50.28	52.56	49.88	52.26	5,857,899	+1.79(+3.55%)
Sep 17, 2007	50.49	50.72	50.06	50.47	1,668,515	-0.39(-0.77%)
Sep 14, 2007	50.65	51.16	50.33	50.87	2,492,402	+0.22(+0.44%)
Sep 13, 2007	50.46	51.10	50.09	50.64	2,385,114	+1.06(+2.15%)
Sep 12, 2007	49.18	49.96	48.84	49.58	3,830,871	-0.57(-1.13%)
Sep 11, 2007	49.21	50.28	49.19	50.15	1,720,519	+1.05(+2.14%)
Sep 10, 2007	49.59	49.64	48.31	49.10	3,240,939	-0.31(-0.62%)
Sep 07, 2007	49.87	50.01	49.01	49.41	2,550,853	-1.33(-2.63%)
Sep 06, 2007	50.73	51.03	50.27	50.74	1,137,715	+0.91(+1.84%)
Sep 05, 2007	50.14	50.14	49.50	49.82	2,317,771	-1.18(-2.32%)

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.