Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.45	43.87	41.04	41.30	6,938,257	-0.38(-0.92%)
Nov 29, 2007	40.48	41.98	39.98	41.68	7,611,898	+0.94(+2.30%)
Nov 28, 2007	38.72	41.06	38.42	40.75	7,605,966	+2.66(+6.98%)
Nov 27, 2007	38.56	38.99	37.50	38.09	6,812,991	-0.22(-0.56%)
Nov 26, 2007	39.65	39.97	37.81	38.30	9,012,748	-0.36(-0.92%)
Nov 23, 2007	38.10	39.02	37.77	38.66	3,348,706	+1.15(+3.07%)
Nov 21, 2007	38.38	38.47	37.42	37.51	8,626,752	-1.36(-3.49%)
Nov 20, 2007	38.13	39.74	37.47	38.86	10,592,954	+0.22(+0.58%)
Nov 19, 2007	40.09	40.42	38.52	38.64	7,894,832	-1.79(-4.42%)
Nov 16, 2007	41.61	42.17	39.74	40.43	12,353,061	-1.07(-2.57%)
Nov 15, 2007	42.12	43.01	40.68	41.49	12,428,796	-2.32(-5.30%)
Nov 14, 2007	45.68	46.58	43.71	43.82	6,773,808	-1.20(-2.66%)
Nov 13, 2007	44.09	45.26	43.83	45.01	5,483,628	+1.67(+3.84%)
Nov 12, 2007	43.70	45.21	43.13	43.35	7,715,894	-0.54(-1.24%)
Nov 09, 2007	45.87	45.87	43.71	43.89	9,466,760	-3.16(-6.72%)
Nov 08, 2007	48.51	48.91	44.15	47.05	13,367,506	-0.81(-1.70%)
Nov 07, 2007	48.21	49.19	47.44	47.87	7,012,547	-0.69(-1.43%)
Nov 06, 2007	48.99	49.25	47.57	48.56	6,779,906	+0.01(+0.02%)
Nov 05, 2007	49.14	49.64	47.69	48.55	6,215,151	-1.33(-2.66%)
Nov 02, 2007	51.00	51.24	49.44	49.88	8,249,829	-0.58(-1.15%)
Nov 01, 2007	52.36	52.86	50.13	50.46	4,969,373	-2.18(-4.14%)
Oct 31, 2007	53.73	53.74	52.04	52.64	4,864,410	-0.58(-1.09%)
Oct 30, 2007	52.82	53.73	52.27	53.22	2,999,539	+0.37(+0.71%)
Oct 29, 2007	52.78	53.81	52.56	52.85	3,090,347	+0.42(+0.80%)
Oct 26, 2007	52.35	52.69	51.61	52.43	2,789,827	+0.64(+1.23%)
Oct 25, 2007	51.00	52.99	50.64	51.79	5,716,721	+0.57(+1.11%)
Oct 24, 2007	51.30	52.16	50.05	51.22	6,695,094	-0.59(-1.14%)
Oct 23, 2007	52.66	52.89	51.06	51.81	5,210,120	-0.59(-1.13%)
Oct 22, 2007	51.11	53.02	51.01	52.40	6,018,843	+0.59(+1.14%)
Oct 19, 2007	53.31	53.82	51.48	51.81	7,908,312	-1.46(-2.74%)
Oct 18, 2007	55.23	55.37	53.09	53.27	7,865,552	-2.15(-3.88%)
Oct 17, 2007	56.52	57.45	54.89	55.42	5,368,553	-0.92(-1.63%)
Oct 16, 2007	57.01	57.01	54.99	56.34	7,659,899	-1.10(-1.92%)
Oct 15, 2007	58.27	58.48	56.72	57.45	5,062,798	-0.86(-1.48%)
Oct 12, 2007	59.54	59.67	57.91	58.31	6,306,864	-0.92(-1.55%)
Oct 11, 2007	60.46	64.10	58.86	59.22	21,016,328	-4.43(-6.96%)
Oct 10, 2007	62.73	64.35	62.43	63.65	3,423,344	+0.92(+1.46%)
Oct 09, 2007	63.15	63.40	61.31	62.73	3,713,993	-0.56(-0.89%)
Oct 08, 2007	64.17	64.25	62.71	63.30	1,942,110	-1.02(-1.59%)
Oct 05, 2007	62.71	64.82	61.74	64.32	3,920,223	+2.24(+3.60%)
Oct 04, 2007	63.42	63.59	61.71	62.08	3,685,454	-1.52(-2.38%)
Oct 03, 2007	61.20	64.20	61.16	63.59	5,249,007	+1.92(+3.11%)
Oct 02, 2007	60.05	61.85	59.99	61.68	3,226,238	+1.74(+2.90%)
Oct 01, 2007	59.35	60.46	59.24	59.93	3,020,692	+0.62(+1.04%)
Sep 28, 2007	59.53	60.54	59.15	59.32	2,533,749	-0.41(-0.69%)
Sep 27, 2007	60.43	60.88	59.50	59.73	1,857,498	-0.68(-1.13%)
Sep 26, 2007	60.05	60.77	59.39	60.41	2,771,131	+0.97(+1.64%)
Sep 25, 2007	60.19	60.58	59.27	59.44	3,859,969	-2.26(-3.66%)
Sep 24, 2007	62.48	63.17	61.48	61.69	2,131,684	-0.53(-0.86%)
Sep 21, 2007	62.26	63.09	61.90	62.23	3,835,291	+0.05(+0.08%)
Sep 20, 2007	63.74	63.82	61.93	62.18	3,520,271	-1.84(-2.88%)
Sep 19, 2007	64.12	65.72	63.87	64.03	4,680,316	+0.33(+0.51%)
Sep 18, 2007	59.79	64.29	59.64	63.70	4,931,089	+4.40(+7.42%)
Sep 17, 2007	59.72	59.96	58.76	59.30	1,721,287	-0.81(-1.35%)
Sep 14, 2007	59.58	60.75	59.02	60.11	2,655,218	+0.07(+0.11%)
Sep 13, 2007	59.02	61.08	58.71	60.05	3,079,877	+1.35(+2.30%)
Sep 12, 2007	59.79	59.97	58.60	58.70	2,954,670	-1.38(-2.29%)
Sep 11, 2007	59.36	60.50	58.56	60.08	3,141,520	+0.71(+1.20%)
Sep 10, 2007	61.31	61.40	59.17	59.36	2,329,058	-1.54(-2.54%)
Sep 07, 2007	60.60	61.38	60.14	60.91	2,779,250	-0.89(-1.44%)
Sep 06, 2007	62.25	62.67	60.51	61.80	5,545,895	+0.41(+0.67%)
Sep 05, 2007	62.03	62.31	59.97	61.39	5,459,574	-1.54(-2.44%)

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.