Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	58.53	59.88	58.49	59.45	2,241,622	+1.49(+2.58%)
Nov 29, 2007	58.29	58.29	57.08	57.96	2,040,894	-0.41(-0.70%)
Nov 28, 2007	55.69	58.90	53.85	58.36	3,162,590	+2.84(+5.12%)
Nov 27, 2007	55.16	56.38	55.16	55.52	2,253,706	+0.41(+0.74%)
Nov 26, 2007	55.83	56.38	54.82	55.12	3,766,018	-0.64(-1.16%)
Nov 23, 2007	54.65	56.56	54.03	55.76	2,377,523	+1.58(+2.92%)
Nov 21, 2007	53.08	55.06	52.78	54.18	5,970,633	+1.43(+2.72%)
Nov 20, 2007	52.54	54.35	52.18	52.75	5,007,486	+0.31(+0.59%)
Nov 19, 2007	54.10	54.26	52.43	52.43	3,476,770	-1.92(-3.53%)
Nov 16, 2007	55.29	55.50	53.98	54.35	3,384,237	-0.64(-1.17%)
Nov 15, 2007	55.39	55.74	54.38	55.00	2,877,468	-0.87(-1.56%)
Nov 14, 2007	57.57	57.96	55.67	55.87	2,408,677	-1.47(-2.57%)
Nov 13, 2007	55.79	57.73	55.79	57.34	3,330,980	+2.12(+3.85%)
Nov 12, 2007	53.85	56.00	53.85	55.22	4,519,786	+1.22(+2.25%)
Nov 09, 2007	53.04	54.66	53.01	54.00	4,382,167	+0.01(+0.03%)
Nov 08, 2007	54.88	54.88	52.20	53.98	6,082,572	+1.36(+2.59%)
Nov 07, 2007	53.30	53.67	51.80	52.62	3,567,478	-0.82(-1.53%)
Nov 06, 2007	51.69	53.62	51.69	53.44	5,238,905	+1.96(+3.80%)
Nov 05, 2007	53.11	53.35	51.19	51.48	4,951,031	-2.36(-4.39%)
Nov 02, 2007	53.98	54.53	53.26	53.85	3,801,250	+0.21(+0.39%)
Nov 01, 2007	56.30	56.30	53.63	53.64	3,496,129	-3.75(-6.54%)
Oct 31, 2007	58.14	58.14	56.77	57.39	1,953,824	-0.25(-0.43%)
Oct 30, 2007	57.30	57.97	57.19	57.64	1,106,426	-0.04(-0.06%)
Oct 29, 2007	57.46	58.03	57.21	57.67	1,152,174	+0.36(+0.63%)
Oct 26, 2007	56.95	57.43	56.36	57.31	1,526,710	+0.83(+1.46%)
Oct 25, 2007	55.96	57.14	55.38	56.48	2,326,428	+0.72(+1.30%)
Oct 24, 2007	55.65	56.48	54.56	55.76	2,412,265	-0.17(-0.30%)
Oct 23, 2007	56.51	56.51	54.93	55.93	2,071,816	-0.58(-1.03%)
Oct 22, 2007	55.07	56.90	54.49	56.51	3,226,888	+1.12(+2.03%)
Oct 19, 2007	57.12	57.39	55.12	55.38	2,881,746	-2.00(-3.49%)
Oct 18, 2007	57.63	57.67	56.83	57.38	1,719,222	-0.41(-0.70%)
Oct 17, 2007	58.98	59.18	57.00	57.79	1,882,064	-0.40(-0.69%)
Oct 16, 2007	58.85	59.48	57.57	58.19	2,148,682	-0.70(-1.18%)
Oct 15, 2007	59.77	60.01	58.52	58.88	2,388,805	-1.10(-1.84%)
Oct 12, 2007	60.83	60.83	59.65	59.98	1,732,332	-0.49(-0.80%)
Oct 11, 2007	60.84	61.94	60.09	60.47	3,242,689	-0.77(-1.25%)
Oct 10, 2007	60.48	61.56	59.88	61.24	2,226,239	+0.94(+1.56%)
Oct 09, 2007	60.97	61.02	59.35	60.30	2,231,573	-0.12(-0.19%)
Oct 08, 2007	61.18	61.18	59.61	60.41	1,704,870	-0.62(-1.02%)
Oct 05, 2007	60.80	62.15	59.99	61.04	2,944,951	+1.04(+1.73%)
Oct 04, 2007	61.64	61.64	59.83	60.00	2,353,891	-1.15(-1.88%)
Oct 03, 2007	60.42	61.77	60.35	61.15	2,863,418	+0.05(+0.08%)
Oct 02, 2007	59.63	61.11	59.58	61.10	3,626,678	+1.50(+2.52%)
Oct 01, 2007	58.48	59.74	57.80	59.60	2,830,410	+1.12(+1.92%)
Sep 28, 2007	58.52	58.98	57.86	58.48	3,269,668	+0.14(+0.25%)
Sep 27, 2007	58.77	59.06	58.20	58.33	3,450,174	+0.41(+0.71%)
Sep 26, 2007	56.60	58.67	56.01	57.92	4,180,340	+1.37(+2.42%)
Sep 25, 2007	55.91	56.66	55.27	56.55	3,645,860	-0.17(-0.29%)
Sep 24, 2007	58.20	58.77	56.64	56.72	2,318,838	-1.13(-1.95%)
Sep 21, 2007	57.90	58.35	57.35	57.85	2,627,685	-0.04(-0.08%)
Sep 20, 2007	59.25	59.51	57.10	57.89	3,364,751	-1.78(-2.99%)
Sep 19, 2007	60.71	61.04	59.20	59.67	2,457,668	-0.41(-0.68%)
Sep 18, 2007	56.86	60.47	57.15	60.08	3,165,891	+3.22(+5.66%)
Sep 17, 2007	56.99	57.31	56.63	56.86	1,174,392	-0.60(-1.05%)
Sep 14, 2007	56.83	57.67	56.56	57.46	1,018,726	+0.12(+0.20%)
Sep 13, 2007	57.06	57.92	56.59	57.35	1,846,597	+0.86(+1.53%)
Sep 12, 2007	56.15	57.09	56.12	56.48	1,688,309	+0.31(+0.55%)
Sep 11, 2007	54.46	56.65	54.20	56.17	2,685,370	+1.71(+3.14%)
Sep 10, 2007	56.51	56.51	53.82	54.46	1,949,960	-1.15(-2.07%)
Sep 07, 2007	56.11	56.33	55.37	55.62	2,004,333	-1.07(-1.89%)
Sep 06, 2007	55.88	58.26	56.23	56.69	3,092,060	+0.80(+1.44%)
Sep 05, 2007	56.20	56.30	55.32	55.88	1,892,414	-0.86(-1.51%)

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.