Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	57.10	57.70	55.22	55.58	1,457,605	-0.83(-1.47%)
Nov 29, 2007	54.72	56.96	54.50	56.41	1,557,340	+1.57(+2.86%)
Nov 28, 2007	55.65	57.17	54.52	54.84	1,552,172	-0.75(-1.35%)
Nov 27, 2007	55.70	55.74	54.41	55.59	1,434,160	-0.42(-0.75%)
Nov 26, 2007	55.37	57.35	55.35	56.01	1,430,106	+0.25(+0.45%)
Nov 23, 2007	54.96	56.21	54.35	55.76	303,145	+1.24(+2.27%)
Nov 21, 2007	55.55	55.90	54.37	54.52	991,700	-1.22(-2.19%)
Nov 20, 2007	55.03	56.31	54.99	55.74	1,238,900	+0.59(+1.07%)
Nov 19, 2007	55.18	55.90	54.37	55.15	1,540,305	+0.61(+1.12%)
Nov 16, 2007	54.41	55.44	53.97	54.54	1,473,342	+0.42(+0.78%)
Nov 15, 2007	55.32	56.09	53.50	54.12	1,229,743	-1.87(-3.34%)
Nov 14, 2007	55.53	56.99	54.77	55.99	1,615,654	+1.25(+2.28%)
Nov 13, 2007	54.96	55.32	52.63	54.74	2,408,041	+0.04(+0.07%)
Nov 12, 2007	58.68	58.68	54.49	54.70	2,344,110	-4.14(-7.04%)
Nov 09, 2007	60.50	60.50	58.78	58.84	1,404,635	-1.69(-2.79%)
Nov 08, 2007	61.00	61.65	59.10	60.53	2,090,001	-0.02(-0.03%)
Nov 07, 2007	61.90	62.32	60.00	60.55	1,510,784	-1.64(-2.64%)
Nov 06, 2007	60.26	62.24	60.26	62.19	2,107,447	+1.98(+3.29%)
Nov 05, 2007	60.70	60.70	59.15	60.21	1,795,117	-0.44(-0.73%)
Nov 02, 2007	60.90	61.15	59.67	60.65	2,107,900	+1.35(+2.28%)
Nov 01, 2007	60.30	61.63	59.14	59.30	2,326,800	-1.33(-2.19%)
Oct 31, 2007	62.25	62.40	58.74	60.63	2,618,100	+0.53(+0.88%)
Oct 30, 2007	65.25	65.25	59.77	60.10	4,351,600	-6.76(-10.11%)
Oct 29, 2007	66.47	67.78	65.03	66.86	2,648,465	+1.90(+2.92%)
Oct 26, 2007	63.50	65.38	63.29	64.96	1,865,400	+2.21(+3.52%)
Oct 25, 2007	60.37	62.95	59.54	62.75	1,962,900	+3.15(+5.29%)
Oct 24, 2007	59.17	59.70	58.10	59.60	1,180,600	+0.45(+0.76%)
Oct 23, 2007	59.33	59.43	57.45	59.15	1,638,300	+1.27(+2.19%)
Oct 22, 2007	58.60	58.87	56.54	57.88	1,794,300	-0.53(-0.91%)
Oct 19, 2007	61.75	62.52	57.91	58.41	2,670,600	-4.72(-7.48%)
Oct 18, 2007	62.78	63.50	62.60	63.13	676,400	+0.13(+0.21%)
Oct 17, 2007	62.79	63.61	62.02	63.00	998,300	-0.17(-0.27%)
Oct 16, 2007	63.16	63.65	62.38	63.17	1,514,600	+0.02(+0.03%)
Oct 15, 2007	63.59	64.86	62.51	63.15	1,934,000	-0.31(-0.49%)
Oct 12, 2007	63.72	63.72	62.54	63.46	1,172,980	+0.65(+1.03%)
Oct 11, 2007	63.00	64.31	61.90	62.81	2,085,900	+0.35(+0.56%)
Oct 10, 2007	59.33	62.58	59.33	62.46	2,107,900	+3.13(+5.28%)
Oct 09, 2007	57.92	59.35	57.61	59.33	1,531,000	+2.00(+3.49%)
Oct 08, 2007	57.00	59.40	56.82	57.33	1,006,300	+0.12(+0.21%)
Oct 05, 2007	57.32	57.40	56.32	57.21	967,300	+0.61(+1.08%)
Oct 04, 2007	56.99	57.51	55.40	56.60	1,075,300	+0.02(+0.04%)
Oct 03, 2007	57.01	57.58	56.40	56.58	620,400	-0.52(-0.91%)
Oct 02, 2007	57.45	57.75	56.39	57.10	1,288,600	-0.19(-0.33%)
Oct 01, 2007	57.99	58.57	56.81	57.29	1,463,600	-0.37(-0.64%)
Sep 28, 2007	58.35	59.46	57.41	57.66	1,240,400	-0.82(-1.40%)
Sep 27, 2007	57.77	58.60	57.25	58.48	1,290,600	+1.15(+2.01%)
Sep 26, 2007	56.20	57.44	55.75	57.33	1,474,600	+1.60(+2.87%)
Sep 25, 2007	55.41	56.16	55.26	55.73	1,005,300	-0.16(-0.29%)
Sep 24, 2007	57.17	57.35	55.60	55.89	1,402,300	-0.85(-1.50%)
Sep 21, 2007	56.27	57.30	56.01	56.74	1,337,400	+1.14(+2.05%)
Sep 20, 2007	55.45	55.84	54.90	55.60	1,968,800	+0.15(+0.27%)
Sep 19, 2007	55.39	56.33	54.64	55.45	2,353,400	+0.92(+1.69%)
Sep 18, 2007	55.22	55.83	53.70	54.53	2,313,600	-1.21(-2.17%)
Sep 17, 2007	55.33	58.62	55.33	55.74	1,489,700	+0.46(+0.83%)
Sep 14, 2007	53.65	55.40	52.99	55.28	1,637,900	+1.63(+3.04%)
Sep 13, 2007	53.15	54.12	53.00	53.65	1,545,400	+1.33(+2.54%)
Sep 12, 2007	51.53	53.14	51.53	52.32	1,424,500	+0.79(+1.53%)
Sep 11, 2007	50.02	51.79	50.04	51.53	1,206,500	+1.51(+3.02%)
Sep 10, 2007	49.95	50.62	48.69	50.02	959,900	+0.03(+0.06%)
Sep 07, 2007	49.65	50.34	49.23	49.99	781,300	-0.36(-0.71%)
Sep 06, 2007	49.77	50.57	49.57	50.35	936,000	+0.58(+1.17%)
Sep 05, 2007	48.71	50.04	48.36	49.77	1,693,800	+0.30(+0.61%)

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.