Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	68.86	69.43	67.75	68.68	3,186,943	+0.50(+0.73%)
Nov 29, 2007	67.23	68.74	66.99	68.18	2,111,581	+0.86(+1.28%)
Nov 28, 2007	63.92	67.43	63.92	67.32	2,397,717	+3.76(+5.91%)
Nov 27, 2007	63.85	64.84	63.09	63.56	2,662,166	-0.09(-0.14%)
Nov 26, 2007	64.96	66.48	63.46	63.65	2,025,956	-1.24(-1.91%)
Nov 23, 2007	64.59	65.08	63.85	64.89	567,894	+1.11(+1.74%)
Nov 21, 2007	64.22	64.98	63.63	63.78	1,725,451	-1.10(-1.70%)
Nov 20, 2007	63.71	65.47	63.64	64.88	1,957,977	+1.15(+1.80%)
Nov 19, 2007	66.00	66.28	63.51	63.73	2,673,665	-2.56(-3.86%)
Nov 16, 2007	66.32	66.98	65.21	66.29	2,440,956	+0.56(+0.84%)
Nov 15, 2007	66.42	67.38	65.24	65.74	1,926,871	-0.81(-1.22%)
Nov 14, 2007	66.40	67.56	66.27	66.55	1,774,715	+0.52(+0.79%)
Nov 13, 2007	65.50	66.12	64.76	66.03	3,118,822	+0.94(+1.45%)
Nov 12, 2007	66.28	67.17	65.01	65.08	2,595,755	-1.68(-2.52%)
Nov 09, 2007	68.19	68.70	66.77	66.77	2,681,598	-2.50(-3.61%)
Nov 08, 2007	68.07	69.54	66.66	69.27	2,471,020	+1.53(+2.26%)
Nov 07, 2007	69.44	69.73	67.58	67.74	2,463,447	-2.58(-3.67%)
Nov 06, 2007	68.36	70.32	68.30	70.32	1,425,421	+2.02(+2.96%)
Nov 05, 2007	68.21	68.78	67.26	68.30	1,422,947	-0.10(-0.14%)
Nov 02, 2007	67.61	68.53	66.20	68.40	1,995,558	+1.31(+1.95%)
Nov 01, 2007	67.97	68.58	66.95	67.09	1,729,589	-1.67(-2.43%)
Oct 31, 2007	67.97	68.91	67.12	68.76	2,545,770	+1.30(+1.93%)
Oct 30, 2007	69.11	69.24	67.30	67.46	1,666,642	-1.78(-2.57%)
Oct 29, 2007	69.50	70.35	69.04	69.24	1,456,718	-0.31(-0.45%)
Oct 26, 2007	69.16	70.80	68.66	69.55	1,547,717	+1.15(+1.68%)
Oct 25, 2007	68.37	68.93	67.59	68.40	2,802,424	-1.40(-2.01%)
Oct 24, 2007	68.23	69.86	66.44	69.80	3,406,377	+3.02(+4.52%)
Oct 23, 2007	66.39	66.81	65.83	66.78	1,990,152	+1.07(+1.63%)
Oct 22, 2007	64.86	65.92	64.69	65.71	2,168,668	-0.19(-0.28%)
Oct 19, 2007	66.56	66.92	65.66	65.90	2,444,647	-0.90(-1.35%)
Oct 18, 2007	65.22	66.96	65.22	66.80	1,431,110	+1.41(+2.15%)
Oct 17, 2007	66.00	66.40	64.80	65.39	1,694,408	+0.34(+0.52%)
Oct 16, 2007	66.06	66.24	64.63	65.05	2,009,575	-1.11(-1.68%)
Oct 15, 2007	67.59	68.04	65.82	66.16	1,921,406	-1.06(-1.58%)
Oct 12, 2007	67.29	67.68	67.03	67.22	1,344,835	+0.23(+0.35%)
Oct 11, 2007	68.05	68.78	66.73	66.99	1,934,459	-0.31(-0.45%)
Oct 10, 2007	68.37	68.70	66.86	67.30	1,395,528	-1.07(-1.56%)
Oct 09, 2007	67.08	68.37	66.97	68.37	1,557,413	+1.60(+2.40%)
Oct 08, 2007	66.61	67.03	66.46	66.77	687,708	-0.09(-0.13%)
Oct 05, 2007	65.97	67.10	65.97	66.85	1,632,624	+1.25(+1.90%)
Oct 04, 2007	65.21	65.72	64.43	65.61	1,297,969	+0.68(+1.05%)
Oct 03, 2007	65.84	65.99	64.47	64.92	2,213,546	-1.28(-1.93%)
Oct 02, 2007	67.54	67.76	65.31	66.20	2,296,961	-1.43(-2.12%)
Oct 01, 2007	67.30	67.90	67.02	67.63	1,501,658	+0.26(+0.38%)
Sep 28, 2007	67.35	67.68	66.77	67.38	2,007,308	+0.35(+0.53%)
Sep 27, 2007	66.78	67.57	66.46	67.02	1,804,255	+0.16(+0.24%)
Sep 26, 2007	64.87	66.98	64.79	66.86	2,812,121	+2.35(+3.64%)
Sep 25, 2007	64.39	65.00	64.15	64.51	2,042,489	-0.39(-0.59%)
Sep 24, 2007	64.92	65.96	64.53	64.90	1,613,152	-0.02(-0.04%)
Sep 21, 2007	65.00	65.70	64.18	64.92	2,349,919	+0.74(+1.15%)
Sep 20, 2007	64.67	64.67	63.81	64.18	1,590,605	-0.39(-0.60%)
Sep 19, 2007	64.38	65.96	64.22	64.57	2,854,761	+0.48(+0.75%)
Sep 18, 2007	60.93	64.09	60.41	64.09	2,722,987	+3.60(+5.94%)
Sep 17, 2007	60.18	61.10	59.93	60.49	1,629,018	+0.31(+0.52%)
Sep 14, 2007	59.52	60.42	59.39	60.18	1,516,638	+0.47(+0.79%)
Sep 13, 2007	59.46	60.08	59.37	59.70	1,187,838	+0.52(+0.88%)
Sep 12, 2007	59.34	59.82	58.80	59.18	1,722,254	-0.42(-0.70%)
Sep 11, 2007	59.24	59.69	58.83	59.60	1,341,852	+0.68(+1.15%)
Sep 10, 2007	59.16	59.40	58.12	58.92	1,473,128	+0.22(+0.37%)
Sep 07, 2007	59.62	59.80	58.53	58.71	2,539,623	-1.91(-3.16%)
Sep 06, 2007	60.05	61.01	59.79	60.62	1,487,918	+0.57(+0.95%)
Sep 05, 2007	60.11	60.52	59.59	60.05	1,983,191	-0.77(-1.27%)

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.