Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.38	57.69	56.35	57.27	2,326,939	+1.44(+2.58%)
Nov 29, 2007	56.15	56.15	54.99	55.83	2,118,571	-0.39(-0.70%)
Nov 28, 2007	53.65	56.74	51.87	56.22	3,282,959	+2.74(+5.12%)
Nov 27, 2007	53.14	54.32	53.14	53.49	2,339,482	+0.39(+0.74%)
Nov 26, 2007	53.79	54.31	52.81	53.09	3,909,354	-0.62(-1.16%)
Nov 23, 2007	52.65	54.49	52.05	53.72	2,468,013	+1.52(+2.92%)
Nov 21, 2007	51.13	53.05	50.85	52.19	6,197,877	+1.38(+2.72%)
Nov 20, 2007	50.61	52.35	50.27	50.81	5,198,073	+0.30(+0.59%)
Nov 19, 2007	52.12	52.27	50.51	50.51	3,609,097	-1.85(-3.53%)
Nov 16, 2007	53.26	53.46	52.00	52.36	3,513,042	-0.62(-1.17%)
Nov 15, 2007	53.36	53.69	52.38	52.98	2,986,985	-0.84(-1.56%)
Nov 14, 2007	55.46	55.84	53.63	53.82	2,500,352	-1.42(-2.57%)
Nov 13, 2007	53.74	55.61	53.74	55.24	3,457,758	+2.05(+3.85%)
Nov 12, 2007	51.88	53.95	51.88	53.19	4,691,811	+1.17(+2.25%)
Nov 09, 2007	51.09	52.65	51.07	52.02	4,548,954	+0.01(+0.03%)
Nov 08, 2007	52.86	52.86	50.29	52.01	6,314,076	+1.31(+2.59%)
Nov 07, 2007	51.35	51.71	49.90	50.69	3,703,257	-0.79(-1.53%)
Nov 06, 2007	49.79	51.66	49.79	51.48	5,438,299	+1.88(+3.80%)
Nov 05, 2007	51.16	51.40	49.31	49.60	5,139,469	-2.28(-4.39%)
Nov 02, 2007	52.01	52.53	51.31	51.87	3,945,927	+0.20(+0.39%)
Nov 01, 2007	54.24	54.24	51.66	51.67	3,629,192	-3.62(-6.54%)
Oct 31, 2007	56.01	56.01	54.69	55.29	2,028,187	-0.24(-0.43%)
Oct 30, 2007	55.20	55.84	55.09	55.52	1,148,537	-0.03(-0.06%)
Oct 29, 2007	55.35	55.90	55.11	55.56	1,196,026	+0.35(+0.63%)
Oct 26, 2007	54.86	55.32	54.30	55.21	1,584,817	+0.80(+1.46%)
Oct 25, 2007	53.90	55.05	53.35	54.41	2,414,973	+0.70(+1.30%)
Oct 24, 2007	53.61	54.41	52.56	53.72	2,504,077	-0.16(-0.30%)
Oct 23, 2007	54.44	54.44	52.91	53.88	2,150,669	-0.56(-1.03%)
Oct 22, 2007	53.05	54.81	52.49	54.43	3,349,704	+1.08(+2.03%)
Oct 19, 2007	55.03	55.29	53.09	53.35	2,991,426	-1.93(-3.49%)
Oct 18, 2007	55.52	55.56	54.74	55.28	1,784,656	-0.39(-0.70%)
Oct 17, 2007	56.82	57.01	54.91	55.67	1,953,695	-0.38(-0.68%)
Oct 16, 2007	56.69	57.30	55.46	56.05	2,230,462	-0.67(-1.18%)
Oct 15, 2007	57.58	57.81	56.38	56.72	2,479,724	-1.06(-1.84%)
Oct 12, 2007	58.60	58.60	57.46	57.79	1,798,265	-0.47(-0.80%)
Oct 11, 2007	58.61	59.67	57.89	58.25	3,366,107	-0.74(-1.25%)
Oct 10, 2007	58.26	59.30	57.69	58.99	2,310,971	+0.91(+1.56%)
Oct 09, 2007	58.73	58.78	57.17	58.09	2,316,507	-0.11(-0.19%)
Oct 08, 2007	58.94	58.94	57.42	58.20	1,769,757	-0.60(-1.02%)
Oct 05, 2007	58.57	59.87	57.79	58.80	3,057,036	+1.00(+1.73%)
Oct 04, 2007	59.38	59.38	57.63	57.80	2,443,480	-1.11(-1.88%)
Oct 03, 2007	58.20	59.50	58.13	58.91	2,972,401	+0.05(+0.08%)
Oct 02, 2007	57.44	58.87	57.39	58.86	3,764,710	+1.45(+2.52%)
Oct 01, 2007	56.33	57.55	55.68	57.42	2,938,136	+1.08(+1.92%)
Sep 28, 2007	56.38	56.82	55.74	56.33	3,394,113	+0.14(+0.25%)
Sep 27, 2007	56.61	56.89	56.07	56.19	3,581,489	+0.40(+0.71%)
Sep 26, 2007	54.53	56.52	53.95	55.80	4,339,445	+1.32(+2.42%)
Sep 25, 2007	53.86	54.58	53.25	54.48	3,784,623	-0.16(-0.29%)
Sep 24, 2007	56.06	56.61	54.56	54.64	2,407,094	-1.09(-1.95%)
Sep 21, 2007	55.78	56.21	55.25	55.73	2,727,696	-0.04(-0.07%)
Sep 20, 2007	57.08	57.33	55.01	55.77	3,492,815	-1.72(-2.99%)
Sep 19, 2007	58.48	58.80	57.03	57.49	2,551,207	-0.39(-0.68%)
Sep 18, 2007	54.78	58.25	55.06	57.88	3,286,386	+3.10(+5.66%)
Sep 17, 2007	54.90	55.21	54.55	54.78	1,219,090	-0.58(-1.05%)
Sep 14, 2007	54.74	55.56	54.48	55.36	1,057,499	+0.11(+0.20%)
Sep 13, 2007	54.97	55.80	54.52	55.24	1,916,879	+0.83(+1.53%)
Sep 12, 2007	54.09	55.00	54.06	54.41	1,752,567	+0.30(+0.55%)
Sep 11, 2007	52.47	54.57	52.21	54.11	2,787,576	+1.65(+3.14%)
Sep 10, 2007	54.44	54.44	51.84	52.47	2,024,176	-1.11(-2.07%)
Sep 07, 2007	54.05	54.26	53.34	53.58	2,080,618	-1.03(-1.89%)
Sep 06, 2007	53.83	56.12	54.17	54.61	3,209,745	+0.77(+1.44%)
Sep 05, 2007	54.13	54.24	53.29	53.83	1,964,439	-0.82(-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.