Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.46	41.20	38.96	39.34	23,827,418	+0.28(+0.73%)
Nov 29, 2007	39.70	39.87	38.68	39.06	13,988,507	-0.87(-2.17%)
Nov 28, 2007	37.55	40.02	37.46	39.93	26,448,526	+2.76(+7.43%)
Nov 27, 2007	36.05	37.54	35.97	37.17	21,254,136	+1.38(+3.86%)
Nov 26, 2007	37.31	37.31	35.77	35.79	13,589,401	-1.45(-3.89%)
Nov 23, 2007	36.52	37.50	36.49	37.23	8,021,149	+1.03(+2.84%)
Nov 21, 2007	36.84	37.08	35.49	36.20	26,488,172	-1.43(-3.81%)
Nov 20, 2007	37.87	38.48	36.36	37.64	25,836,560	-0.52(-1.37%)
Nov 19, 2007	38.82	39.17	37.69	38.16	15,732,591	-1.32(-3.35%)
Nov 16, 2007	39.97	40.10	38.68	39.48	15,816,712	-0.28(-0.69%)
Nov 15, 2007	40.88	41.73	38.90	39.76	26,070,476	-1.75(-4.21%)
Nov 14, 2007	42.73	43.36	41.06	41.50	20,358,686	-0.19(-0.45%)
Nov 13, 2007	40.60	41.82	39.37	41.69	23,726,376	+1.56(+3.89%)
Nov 12, 2007	39.93	41.58	39.63	40.13	18,841,664	-0.32(-0.79%)
Nov 09, 2007	38.62	41.88	38.62	40.45	28,587,000	+0.39(+0.97%)
Nov 08, 2007	39.72	40.32	37.94	40.06	43,892,820	+1.86(+4.86%)
Nov 07, 2007	39.32	39.85	37.37	38.20	40,172,488	-2.48(-6.09%)
Nov 06, 2007	41.52	42.04	39.42	40.68	37,311,864	-0.81(-1.94%)
Nov 05, 2007	43.20	43.35	40.45	41.49	35,648,056	-2.47(-5.62%)
Nov 02, 2007	46.55	46.55	42.45	43.96	38,559,860	-2.63(-5.64%)
Nov 01, 2007	48.52	48.52	46.32	46.58	20,984,290	-3.61(-7.20%)
Oct 31, 2007	49.42	50.45	47.96	50.20	22,488,376	+1.32(+2.70%)
Oct 30, 2007	49.20	49.96	48.38	48.88	12,092,826	-0.58(-1.18%)
Oct 29, 2007	48.39	49.61	48.23	49.46	11,532,597	+1.11(+2.30%)
Oct 26, 2007	47.49	48.51	46.96	48.35	15,185,133	+2.07(+4.48%)
Oct 25, 2007	46.99	47.34	45.15	46.27	22,277,844	-0.66(-1.42%)
Oct 24, 2007	46.99	47.39	44.78	46.93	17,069,498	-0.54(-1.15%)
Oct 23, 2007	47.29	47.70	45.91	47.48	12,148,031	+0.77(+1.65%)
Oct 22, 2007	46.23	47.31	45.81	46.71	13,701,558	+0.48(+1.03%)
Oct 19, 2007	48.52	48.88	45.86	46.23	21,487,818	-2.57(-5.28%)
Oct 18, 2007	48.38	49.32	47.67	48.81	11,234,192	-0.31(-0.62%)
Oct 17, 2007	49.25	49.65	47.85	49.11	12,841,450	+0.38(+0.78%)
Oct 16, 2007	48.84	49.20	48.29	48.73	11,074,203	-0.60(-1.21%)
Oct 15, 2007	50.14	50.26	48.67	49.33	9,176,848	-0.86(-1.71%)
Oct 12, 2007	50.37	50.55	49.70	50.19	6,028,055	+0.14(+0.28%)
Oct 11, 2007	50.73	51.04	49.38	50.05	11,283,452	-0.35(-0.70%)
Oct 10, 2007	51.09	51.51	50.02	50.40	10,164,652	-1.16(-2.26%)
Oct 09, 2007	51.15	51.67	49.76	51.56	10,678,921	+0.86(+1.69%)
Oct 08, 2007	51.23	51.35	50.58	50.70	6,737,889	-0.72(-1.39%)
Oct 05, 2007	50.70	51.42	50.01	51.42	11,126,729	+1.34(+2.67%)
Oct 04, 2007	50.13	50.45	49.49	50.08	10,165,255	+0.08(+0.16%)
Oct 03, 2007	49.26	50.41	49.07	50.00	12,249,063	+0.67(+1.36%)
Oct 02, 2007	48.11	49.76	47.93	49.33	14,522,271	+1.56(+3.27%)
Oct 01, 2007	46.72	48.13	46.72	47.77	12,557,045	+0.75(+1.60%)
Sep 28, 2007	47.99	48.17	46.57	47.02	17,820,668	-1.16(-2.40%)
Sep 27, 2007	46.83	48.49	46.81	48.17	13,428,745	+1.18(+2.51%)
Sep 26, 2007	46.08	47.97	45.38	46.99	19,971,540	+1.19(+2.61%)
Sep 25, 2007	46.21	46.23	45.15	45.80	13,917,887	-0.69(-1.48%)
Sep 24, 2007	48.44	48.51	46.35	46.49	10,999,769	-1.60(-3.34%)
Sep 21, 2007	48.56	48.56	47.13	48.09	17,835,004	-0.14(-0.29%)
Sep 20, 2007	50.02	50.44	47.29	48.23	22,861,514	-1.79(-3.58%)
Sep 19, 2007	49.63	52.14	49.58	50.02	23,628,364	-1.10(-2.16%)
Sep 18, 2007	49.43	51.70	48.37	51.13	22,905,650	+2.69(+5.55%)
Sep 17, 2007	48.90	49.00	47.75	48.44	10,265,122	-0.90(-1.82%)
Sep 14, 2007	49.85	49.49	48.45	49.34	10,242,502	-0.51(-1.02%)
Sep 13, 2007	48.19	50.14	47.77	49.85	16,388,808	+2.49(+5.25%)
Sep 12, 2007	47.01	47.69	46.84	47.36	9,887,686	-0.06(-0.13%)
Sep 11, 2007	47.08	47.94	47.09	47.42	9,065,231	+0.34(+0.73%)
Sep 10, 2007	47.28	47.80	46.05	47.08	10,634,301	+0.43(+0.93%)
Sep 07, 2007	45.61	47.42	45.18	46.64	15,910,839	+0.00(+0.00%)
Sep 06, 2007	46.69	46.96	45.62	46.64	9,564,627	-0.04(-0.10%)
Sep 05, 2007	47.32	47.35	46.21	46.69	10,788,126	-1.02(-2.14%)

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.