Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.36	43.53	40.41	40.75	12,394,570	+1.06(+2.68%)
Nov 29, 2007	40.77	40.77	39.19	39.69	5,479,576	-1.29(-3.15%)
Nov 28, 2007	38.45	41.03	38.41	40.98	8,773,878	+3.39(+9.03%)
Nov 27, 2007	37.88	38.28	36.62	37.59	7,895,552	-0.02(-0.06%)
Nov 26, 2007	39.80	39.83	37.53	37.61	6,731,722	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,325,820	+1.73(+4.54%)
Nov 21, 2007	38.39	39.25	37.33	38.08	8,513,485	-0.71(-1.83%)
Nov 20, 2007	39.37	39.60	37.62	38.79	11,084,053	-0.58(-1.48%)
Nov 19, 2007	40.22	40.45	38.49	39.37	7,869,500	-1.18(-2.92%)
Nov 16, 2007	40.64	41.26	39.80	40.55	6,544,552	+0.20(+0.49%)
Nov 15, 2007	42.02	42.02	40.13	40.35	9,302,832	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.65	42.33	8,127,186	-1.18(-2.72%)
Nov 13, 2007	41.92	43.61	41.74	43.52	7,542,744	+2.03(+4.90%)
Nov 12, 2007	40.67	42.79	40.13	41.48	9,225,847	+0.01(+0.02%)
Nov 09, 2007	39.18	42.62	38.49	41.48	14,966,069	+1.04(+2.57%)
Nov 08, 2007	38.89	41.38	38.56	40.44	20,065,970	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.26	38.38	24,588,686	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.46	12,209,142	-0.81(-1.75%)
Nov 05, 2007	45.87	46.88	45.10	46.27	5,800,157	-0.49(-1.05%)
Nov 02, 2007	47.78	48.00	45.94	46.76	10,129,784	-0.86(-1.80%)
Nov 01, 2007	49.08	49.18	47.29	47.62	9,322,506	-2.52(-5.03%)
Oct 31, 2007	50.82	51.82	48.79	50.14	5,530,218	+0.28(+0.55%)
Oct 30, 2007	50.15	50.26	49.41	49.86	3,551,324	-0.50(-1.00%)
Oct 29, 2007	49.60	51.74	49.23	50.37	7,200,135	+1.14(+2.31%)
Oct 26, 2007	48.58	49.40	47.30	49.23	5,975,391	+1.87(+3.94%)
Oct 25, 2007	48.56	49.18	46.53	47.36	9,565,566	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.56	48.72	8,657,200	+1.28(+2.69%)
Oct 23, 2007	48.90	49.69	46.72	47.44	6,988,207	-0.67(-1.38%)
Oct 22, 2007	46.74	48.99	46.63	48.10	6,691,618	+0.19(+0.40%)
Oct 19, 2007	49.78	50.14	47.71	47.91	9,059,542	-2.54(-5.03%)
Oct 18, 2007	50.40	50.77	49.27	50.45	7,083,942	-0.69(-1.35%)
Oct 17, 2007	51.80	51.86	49.92	51.14	4,422,051	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.94	51.21	3,874,053	-1.17(-2.23%)
Oct 15, 2007	53.99	54.22	51.74	52.38	5,196,120	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,571,835	-0.77(-1.40%)
Oct 11, 2007	54.37	56.10	54.37	54.95	5,702,292	+0.81(+1.50%)
Oct 10, 2007	54.72	55.01	53.72	54.14	2,955,735	-0.90(-1.64%)
Oct 09, 2007	54.50	55.07	53.89	55.05	3,459,621	+0.58(+1.07%)
Oct 08, 2007	55.06	55.25	54.31	54.46	3,258,978	-1.29(-2.32%)
Oct 05, 2007	55.04	56.22	54.66	55.76	4,239,940	+1.44(+2.66%)
Oct 04, 2007	53.78	55.00	53.75	54.31	4,358,735	+0.57(+1.07%)
Oct 03, 2007	53.08	53.91	52.30	53.74	7,055,293	+0.75(+1.41%)
Oct 02, 2007	52.35	54.08	52.34	52.99	3,674,097	+0.76(+1.46%)
Oct 01, 2007	50.44	52.51	50.29	52.23	3,592,663	+1.44(+2.84%)
Sep 28, 2007	51.05	51.20	50.49	50.78	3,146,311	-0.28(-0.55%)
Sep 27, 2007	51.22	51.77	50.83	51.06	2,833,001	+0.54(+1.06%)
Sep 26, 2007	50.45	50.90	49.85	50.53	3,601,938	+0.18(+0.36%)
Sep 25, 2007	50.76	50.76	49.36	50.34	6,255,601	-0.70(-1.36%)
Sep 24, 2007	52.58	52.78	51.01	51.04	5,940,822	-1.72(-3.26%)
Sep 21, 2007	53.15	53.25	52.11	52.76	7,348,195	-0.28(-0.53%)
Sep 20, 2007	54.26	54.24	53.00	53.04	4,830,182	-1.22(-2.24%)
Sep 19, 2007	53.51	55.37	53.33	54.26	6,319,048	+0.96(+1.79%)
Sep 18, 2007	49.87	53.62	49.90	53.30	7,938,840	+3.43(+6.88%)
Sep 17, 2007	49.74	50.37	49.13	49.87	4,409,885	-0.66(-1.32%)
Sep 14, 2007	50.25	50.72	49.53	50.54	3,733,986	-0.23(-0.45%)
Sep 13, 2007	49.79	50.91	49.79	50.77	4,453,840	+1.02(+2.06%)
Sep 12, 2007	48.75	50.20	48.25	49.74	4,814,637	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.16	48.98	4,447,663	+0.99(+2.05%)
Sep 10, 2007	48.16	48.56	47.55	48.00	5,214,549	+0.07(+0.14%)
Sep 07, 2007	48.17	48.61	47.53	47.93	7,067,590	-1.09(-2.21%)
Sep 06, 2007	48.08	49.11	48.08	49.01	3,949,143	+0.75(+1.55%)
Sep 05, 2007	48.77	48.84	47.85	48.27	5,222,790	-1.22(-2.46%)

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.