Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	44.60	45.16	44.38	44.87	1,428,055	+0.63(+1.43%)
Nov 29, 2007	43.33	44.33	43.08	44.24	1,366,635	+0.81(+1.86%)
Nov 28, 2007	42.51	43.78	42.13	43.43	1,134,606	+1.74(+4.17%)
Nov 27, 2007	42.19	42.19	40.76	41.69	1,584,581	-0.39(-0.92%)
Nov 26, 2007	42.79	43.23	42.01	42.08	852,725	-0.65(-1.51%)
Nov 23, 2007	42.50	43.12	42.34	42.73	363,048	+0.57(+1.36%)
Nov 21, 2007	43.06	43.24	42.14	42.15	920,122	-1.11(-2.56%)
Nov 20, 2007	44.47	44.63	42.53	43.26	1,200,639	-1.21(-2.72%)
Nov 19, 2007	45.75	46.04	44.11	44.47	1,006,599	-1.37(-3.00%)
Nov 16, 2007	46.14	46.21	45.16	45.85	1,600,716	-0.05(-0.11%)
Nov 15, 2007	46.77	47.63	45.68	45.90	900,658	-1.03(-2.19%)
Nov 14, 2007	46.93	47.40	46.48	46.93	807,371	+0.07(+0.14%)
Nov 13, 2007	47.41	47.41	46.48	46.86	889,483	-0.38(-0.81%)
Nov 12, 2007	47.42	48.52	47.09	47.24	773,389	-0.31(-0.65%)
Nov 09, 2007	48.10	48.76	47.49	47.55	888,700	-1.20(-2.47%)
Nov 08, 2007	48.54	49.30	47.76	48.75	1,020,170	+0.63(+1.31%)
Nov 07, 2007	49.80	50.60	47.84	48.12	1,905,608	-2.75(-5.41%)
Nov 06, 2007	51.40	51.40	50.03	50.88	1,213,712	-0.26(-0.50%)
Nov 05, 2007	52.29	52.49	51.12	51.13	1,003,622	-1.34(-2.55%)
Nov 02, 2007	53.54	53.92	52.12	52.47	1,162,647	-0.61(-1.15%)
Nov 01, 2007	54.61	54.61	52.73	53.08	1,601,806	-1.81(-3.29%)
Oct 31, 2007	52.99	54.89	52.33	54.89	1,261,645	+2.37(+4.52%)
Oct 30, 2007	52.58	53.10	52.14	52.51	987,664	+1.51(+2.97%)
Oct 29, 2007	51.60	52.06	50.75	51.00	724,441	-0.45(-0.87%)
Oct 26, 2007	51.84	52.18	50.88	51.45	730,024	+0.15(+0.30%)
Oct 25, 2007	51.05	51.85	50.77	51.29	1,060,653	+0.46(+0.90%)
Oct 24, 2007	51.28	51.60	49.97	50.84	1,060,245	-0.85(-1.65%)
Oct 23, 2007	52.46	52.75	51.10	51.69	943,816	-0.78(-1.48%)
Oct 22, 2007	51.41	53.17	50.95	52.47	1,336,949	+0.95(+1.84%)
Oct 19, 2007	53.68	53.87	51.50	51.52	1,056,296	-2.16(-4.02%)
Oct 18, 2007	53.82	54.56	53.18	53.68	1,062,832	-0.64(-1.18%)
Oct 17, 2007	55.65	56.90	53.24	54.32	3,280,958	+3.42(+6.72%)
Oct 16, 2007	50.35	51.33	50.28	50.90	865,653	+0.80(+1.60%)
Oct 15, 2007	51.25	51.38	49.62	50.10	1,048,670	-1.18(-2.31%)
Oct 12, 2007	50.83	51.60	50.41	51.28	929,518	+0.57(+1.12%)
Oct 11, 2007	50.59	51.48	50.32	50.71	1,210,988	+0.26(+0.51%)
Oct 10, 2007	50.16	50.55	49.35	50.46	1,521,464	+0.79(+1.60%)
Oct 09, 2007	51.18	51.18	49.39	49.66	963,698	-1.31(-2.56%)
Oct 08, 2007	51.12	51.65	50.63	50.97	657,853	-0.04(-0.07%)
Oct 05, 2007	49.65	51.32	49.54	51.01	1,072,228	+1.81(+3.67%)
Oct 04, 2007	49.79	50.19	49.03	49.20	779,728	-0.32(-0.64%)
Oct 03, 2007	49.47	49.72	49.13	49.52	846,725	-0.31(-0.62%)
Oct 02, 2007	49.26	50.02	48.97	49.83	904,599	+0.64(+1.30%)
Oct 01, 2007	47.44	49.75	47.20	49.19	1,769,707	+1.93(+4.09%)
Sep 28, 2007	47.02	47.31	46.62	47.26	844,001	+0.19(+0.41%)
Sep 27, 2007	47.04	47.22	46.70	47.06	810,503	+0.27(+0.58%)
Sep 26, 2007	47.00	47.37	46.13	46.79	994,201	-0.27(-0.58%)
Sep 25, 2007	46.26	47.79	46.26	47.06	1,479,658	+0.50(+1.07%)
Sep 24, 2007	47.17	47.17	46.43	46.57	732,476	-0.40(-0.86%)
Sep 21, 2007	47.20	47.46	46.97	46.97	1,192,605	+0.17(+0.36%)
Sep 20, 2007	47.27	47.27	46.24	46.80	1,685,280	-0.30(-0.64%)
Sep 19, 2007	46.48	47.62	46.48	47.10	1,324,285	+0.95(+2.05%)
Sep 18, 2007	45.33	48.83	44.63	46.15	2,271,506	+1.04(+2.31%)
Sep 17, 2007	46.51	46.51	45.10	45.11	948,719	-1.43(-3.08%)
Sep 14, 2007	46.10	47.02	45.78	46.54	993,520	-0.10(-0.22%)
Sep 13, 2007	46.20	46.95	45.27	46.65	1,710,336	+0.47(+1.02%)
Sep 12, 2007	46.22	46.59	46.04	46.18	1,431,862	-0.01(-0.03%)
Sep 11, 2007	46.16	46.51	45.77	46.19	1,142,630	+0.15(+0.32%)
Sep 10, 2007	46.97	47.32	46.04	46.04	1,526,910	-0.90(-1.92%)
Sep 07, 2007	47.84	48.10	46.77	46.95	1,260,828	-1.58(-3.25%)
Sep 06, 2007	48.83	49.11	48.22	48.53	1,536,034	-0.22(-0.45%)
Sep 05, 2007	49.04	49.39	48.31	48.75	2,016,590	-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.