Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	57.53	57.94	56.08	56.88	4,302,514	+0.78(+1.39%)
Nov 29, 2007	56.16	56.99	55.39	56.10	3,834,333	-0.25(-0.45%)
Nov 28, 2007	54.69	57.07	53.99	56.36	6,728,518	+2.77(+5.17%)
Nov 27, 2007	52.20	53.89	51.63	53.59	5,256,119	+2.33(+4.54%)
Nov 26, 2007	53.51	53.79	51.10	51.26	4,179,409	-0.90(-1.73%)
Nov 23, 2007	51.89	52.69	51.82	52.16	1,806,408	+1.73(+3.42%)
Nov 21, 2007	50.69	51.69	50.07	50.43	5,157,442	-2.51(-4.74%)
Nov 20, 2007	52.17	53.66	51.54	52.94	6,846,780	+2.18(+4.29%)
Nov 19, 2007	51.66	52.12	50.18	50.76	5,355,928	-2.74(-5.12%)
Nov 16, 2007	53.85	53.87	52.22	53.50	5,971,503	-0.98(-1.80%)
Nov 15, 2007	55.22	56.08	54.26	54.48	4,979,110	-1.28(-2.29%)
Nov 14, 2007	56.78	57.82	55.26	55.76	7,193,161	+1.75(+3.24%)
Nov 13, 2007	51.17	54.30	50.89	54.01	8,478,812	+3.92(+7.83%)
Nov 12, 2007	50.79	52.10	49.95	50.09	8,579,298	-2.90(-5.48%)
Nov 09, 2007	53.05	54.11	52.12	52.99	6,792,455	-0.68(-1.26%)
Nov 08, 2007	55.23	55.58	51.27	53.67	11,841,710	-1.04(-1.91%)
Nov 07, 2007	55.86	56.75	54.64	54.71	7,266,031	-2.42(-4.24%)
Nov 06, 2007	56.47	57.13	55.09	57.13	9,413,874	+2.49(+4.57%)
Nov 05, 2007	56.62	57.09	53.39	54.64	13,092,737	-6.89(-11.21%)
Nov 02, 2007	62.06	62.47	59.98	61.53	4,367,721	-0.04(-0.06%)
Nov 01, 2007	62.65	62.81	61.17	61.57	5,782,897	-2.77(-4.31%)
Oct 31, 2007	63.30	64.34	62.68	64.34	4,753,439	+1.79(+2.87%)
Oct 30, 2007	63.24	63.47	62.28	62.55	3,419,853	-1.80(-2.80%)
Oct 29, 2007	64.10	64.54	63.93	64.35	3,295,131	+1.58(+2.52%)
Oct 26, 2007	62.06	63.06	61.79	62.77	3,682,509	+1.50(+2.45%)
Oct 25, 2007	61.39	61.44	59.94	61.26	4,403,526	+0.63(+1.04%)
Oct 24, 2007	60.80	60.97	58.71	60.63	5,203,178	-0.81(-1.31%)
Oct 23, 2007	60.62	61.74	59.58	61.44	6,307,544	+3.16(+5.43%)
Oct 22, 2007	56.63	58.89	56.16	58.27	7,660,870	+2.08(+3.70%)
Oct 19, 2007	58.96	59.34	55.62	56.19	8,327,825	-2.77(-4.70%)
Oct 18, 2007	59.17	60.07	58.58	58.97	6,512,465	-2.33(-3.80%)
Oct 17, 2007	59.66	62.51	58.96	61.29	13,534,674	+5.44(+9.74%)
Oct 16, 2007	56.48	57.06	55.02	55.85	7,408,365	+0.63(+1.15%)
Oct 15, 2007	56.16	57.09	54.42	55.22	7,190,505	+1.14(+2.10%)
Oct 12, 2007	53.08	54.10	52.47	54.08	3,526,491	+2.36(+4.56%)
Oct 11, 2007	54.11	54.49	50.61	51.73	6,837,128	-1.17(-2.21%)
Oct 10, 2007	52.93	52.94	52.28	52.89	3,392,620	+0.12(+0.22%)
Oct 09, 2007	52.38	52.77	51.82	52.77	3,509,912	+0.43(+0.83%)
Oct 08, 2007	52.10	52.81	51.58	52.34	4,664,490	-0.38(-0.73%)
Oct 05, 2007	52.22	52.73	51.44	52.72	7,520,341	+1.73(+3.40%)
Oct 04, 2007	50.39	51.12	48.56	50.99	5,847,734	+0.87(+1.73%)
Oct 03, 2007	52.10	52.11	50.09	50.12	7,893,542	-3.25(-6.08%)
Oct 02, 2007	54.18	54.70	53.07	53.37	5,869,166	+0.65(+1.24%)
Oct 01, 2007	51.21	53.23	51.14	52.72	4,342,051	+1.81(+3.55%)
Sep 28, 2007	51.17	51.35	49.83	50.91	5,632,291	-1.19(-2.29%)
Sep 27, 2007	51.61	52.63	50.89	52.10	6,963,283	+2.77(+5.61%)
Sep 26, 2007	48.93	49.34	48.62	49.34	3,414,052	+0.89(+1.84%)
Sep 25, 2007	47.92	48.62	47.67	48.44	3,555,854	+1.14(+2.40%)
Sep 24, 2007	46.95	47.67	46.95	47.31	4,064,443	+2.31(+5.14%)
Sep 21, 2007	44.98	45.39	44.81	44.99	2,451,730	+0.47(+1.05%)
Sep 20, 2007	44.98	45.28	44.47	44.53	1,798,262	-0.27(-0.61%)
Sep 19, 2007	44.86	45.92	44.44	44.80	4,299,349	+0.14(+0.32%)
Sep 18, 2007	42.88	44.68	42.58	44.66	4,032,181	+2.07(+4.87%)
Sep 17, 2007	43.29	43.29	42.32	42.58	2,939,820	-0.87(-2.00%)
Sep 14, 2007	42.77	43.90	42.57	43.45	4,048,938	+1.13(+2.67%)
Sep 13, 2007	41.75	42.53	41.74	42.32	3,280,163	+1.12(+2.71%)
Sep 12, 2007	40.95	41.72	40.90	41.21	3,481,891	+0.02(+0.05%)
Sep 11, 2007	40.65	41.36	40.65	41.19	4,019,934	+0.69(+1.70%)
Sep 10, 2007	40.72	40.95	39.72	40.50	3,356,525	+1.05(+2.67%)
Sep 07, 2007	39.74	39.87	38.97	39.44	5,046,293	-1.95(-4.71%)
Sep 06, 2007	41.67	41.99	40.83	41.39	2,857,316	-0.16(-0.39%)
Sep 05, 2007	41.89	42.08	41.33	41.55	2,929,829	-0.78(-1.83%)

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.