Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.08	58.24	56.08	56.71	3,479,837	+0.81(+1.45%)
Nov 29, 2007	55.72	56.02	54.00	55.90	2,942,247	+0.11(+0.19%)
Nov 28, 2007	53.93	55.90	53.40	55.80	3,085,253	+2.66(+5.01%)
Nov 27, 2007	52.18	53.22	51.55	53.14	2,506,268	+1.06(+2.04%)
Nov 26, 2007	53.92	53.97	52.06	52.07	2,220,406	-1.81(-3.35%)
Nov 23, 2007	52.83	54.20	52.58	53.88	757,783	+1.53(+2.93%)
Nov 21, 2007	52.58	53.19	51.48	52.34	2,525,674	-0.99(-1.85%)
Nov 20, 2007	53.19	54.28	51.91	53.33	3,126,061	+0.81(+1.53%)
Nov 19, 2007	53.08	53.21	51.68	52.53	3,001,833	-0.92(-1.72%)
Nov 16, 2007	53.19	53.95	52.33	53.44	3,030,970	+0.34(+0.65%)
Nov 15, 2007	55.03	55.03	52.69	53.10	3,795,200	-1.88(-3.43%)
Nov 14, 2007	55.64	56.02	54.66	54.98	4,362,962	-1.18(-2.11%)
Nov 13, 2007	54.10	56.18	54.05	56.17	2,893,941	+2.33(+4.33%)
Nov 12, 2007	53.56	55.09	52.80	53.84	4,353,360	+0.54(+1.01%)
Nov 09, 2007	52.32	54.26	51.67	53.30	2,597,248	-0.04(-0.07%)
Nov 08, 2007	52.23	53.55	51.39	53.33	2,483,494	+1.15(+2.20%)
Nov 07, 2007	53.21	53.69	52.17	52.18	3,119,251	-1.54(-2.87%)
Nov 06, 2007	51.91	54.03	51.56	53.72	2,434,262	+2.16(+4.18%)
Nov 05, 2007	50.80	52.05	50.15	51.57	2,875,329	+0.56(+1.10%)
Nov 02, 2007	50.12	51.22	49.21	51.01	2,966,834	+0.95(+1.89%)
Nov 01, 2007	51.97	52.29	50.01	50.06	2,516,192	-2.61(-4.95%)
Oct 31, 2007	52.13	53.04	51.60	52.67	3,311,487	+0.71(+1.36%)
Oct 30, 2007	51.90	52.35	51.44	51.96	2,458,876	-0.40(-0.76%)
Oct 29, 2007	52.09	52.52	51.83	52.36	2,206,189	+0.29(+0.57%)
Oct 26, 2007	51.06	52.22	50.90	52.06	2,844,812	+0.96(+1.88%)
Oct 25, 2007	50.53	51.80	50.18	51.11	2,983,974	+0.27(+0.52%)
Oct 24, 2007	50.17	51.08	49.07	50.84	3,621,885	+0.22(+0.43%)
Oct 23, 2007	49.36	50.76	49.07	50.62	2,861,647	+1.77(+3.63%)
Oct 22, 2007	47.69	49.00	47.61	48.85	2,300,278	+0.78(+1.62%)
Oct 19, 2007	48.99	49.19	48.07	48.07	3,072,828	-0.84(-1.72%)
Oct 18, 2007	48.24	49.50	48.06	48.91	2,175,225	+0.41(+0.85%)
Oct 17, 2007	50.28	50.28	46.98	48.50	5,576,342	-1.48(-2.96%)
Oct 16, 2007	49.22	50.61	48.54	49.98	3,957,937	+1.12(+2.29%)
Oct 15, 2007	49.56	49.63	48.38	48.86	1,950,051	-0.44(-0.89%)
Oct 12, 2007	49.25	50.03	49.16	49.30	2,088,758	-0.15(-0.31%)
Oct 11, 2007	50.75	50.84	49.28	49.45	2,450,716	-1.25(-2.46%)
Oct 10, 2007	50.42	50.85	50.21	50.70	2,415,278	+0.24(+0.47%)
Oct 09, 2007	49.45	50.50	49.19	50.46	1,989,349	+0.91(+1.84%)
Oct 08, 2007	48.57	49.82	48.57	49.55	2,452,241	+0.76(+1.55%)
Oct 05, 2007	47.92	48.89	47.85	48.79	2,448,648	+1.40(+2.96%)
Oct 04, 2007	47.27	47.69	47.13	47.39	861,837	+0.12(+0.25%)
Oct 03, 2007	47.13	47.79	47.12	47.27	1,229,573	-0.17(-0.35%)
Oct 02, 2007	47.48	47.59	46.96	47.44	1,156,110	+0.05(+0.10%)
Oct 01, 2007	46.56	47.46	46.27	47.39	1,575,775	+0.99(+2.13%)
Sep 28, 2007	46.43	46.69	45.87	46.41	1,062,902	-0.17(-0.36%)
Sep 27, 2007	46.48	46.75	46.00	46.57	792,122	+0.55(+1.19%)
Sep 26, 2007	45.78	46.63	45.56	46.03	1,588,493	+0.47(+1.03%)
Sep 25, 2007	44.97	45.66	44.68	45.56	1,880,813	+0.45(+0.99%)
Sep 24, 2007	45.82	46.27	45.01	45.11	1,589,685	-0.75(-1.63%)
Sep 21, 2007	46.45	46.45	45.62	45.86	2,359,065	+0.08(+0.17%)
Sep 20, 2007	46.79	46.79	45.56	45.78	1,557,149	-0.84(-1.80%)
Sep 19, 2007	46.22	47.02	46.08	46.62	2,561,862	+0.41(+0.88%)
Sep 18, 2007	43.56	46.22	43.17	46.22	2,114,498	+2.79(+6.42%)
Sep 17, 2007	43.33	43.68	43.12	43.43	853,316	-0.23(-0.53%)
Sep 14, 2007	42.98	43.75	42.77	43.66	995,944	+0.36(+0.84%)
Sep 13, 2007	42.81	43.51	42.73	43.30	1,322,093	+0.90(+2.13%)
Sep 12, 2007	42.37	42.80	42.12	42.39	912,650	-0.18(-0.43%)
Sep 11, 2007	42.20	43.05	42.06	42.58	1,158,978	+0.67(+1.59%)
Sep 10, 2007	41.92	42.38	41.35	41.91	1,194,991	+0.35(+0.84%)
Sep 07, 2007	41.67	42.23	41.40	41.56	1,147,253	-0.78(-1.85%)
Sep 06, 2007	42.70	42.70	41.74	42.34	1,395,421	-0.32(-0.74%)
Sep 05, 2007	42.79	42.94	42.26	42.66	1,285,931	-0.64(-1.49%)

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.