Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.09	40.82	38.61	38.98	24,047,612	+0.28(+0.73%)
Nov 29, 2007	39.34	39.51	38.33	38.70	14,117,777	-0.86(-2.17%)
Nov 28, 2007	37.20	39.65	37.12	39.56	26,692,942	+2.74(+7.43%)
Nov 27, 2007	35.72	37.20	35.64	36.83	21,450,548	+1.37(+3.86%)
Nov 26, 2007	36.97	36.97	35.44	35.46	13,714,983	-1.43(-3.89%)
Nov 23, 2007	36.18	37.16	36.16	36.89	8,095,274	+1.02(+2.84%)
Nov 21, 2007	36.50	36.74	35.17	35.87	26,732,954	-1.42(-3.81%)
Nov 20, 2007	37.53	38.13	36.03	37.29	26,075,320	-0.52(-1.37%)
Nov 19, 2007	38.47	38.81	37.34	37.81	15,877,978	-1.31(-3.35%)
Nov 16, 2007	39.61	39.73	38.33	39.12	15,962,877	-0.27(-0.69%)
Nov 15, 2007	40.50	41.35	38.55	39.39	26,311,396	-1.73(-4.21%)
Nov 14, 2007	42.33	42.96	40.69	41.12	20,546,826	-0.18(-0.45%)
Nov 13, 2007	40.23	41.44	39.01	41.31	23,945,636	+1.55(+3.89%)
Nov 12, 2007	39.56	41.20	39.27	39.76	19,015,784	-0.32(-0.79%)
Nov 09, 2007	38.27	41.49	38.27	40.08	28,851,178	+0.38(+0.97%)
Nov 08, 2007	39.35	39.95	37.59	39.69	44,298,440	+1.84(+4.86%)
Nov 07, 2007	38.96	39.48	37.03	37.85	40,543,728	-2.45(-6.09%)
Nov 06, 2007	41.14	41.65	39.06	40.31	37,656,668	-0.80(-1.94%)
Nov 05, 2007	42.80	42.96	40.08	41.11	35,977,488	-2.45(-5.62%)
Nov 02, 2007	46.12	46.12	42.06	43.55	38,916,196	-2.60(-5.64%)
Nov 01, 2007	48.08	48.08	45.89	46.16	21,178,210	-3.58(-7.20%)
Oct 31, 2007	48.97	49.99	47.53	49.74	22,696,194	+1.31(+2.70%)
Oct 30, 2007	48.75	49.51	47.93	48.43	12,204,577	-0.58(-1.18%)
Oct 29, 2007	47.95	49.16	47.79	49.00	11,639,171	+1.10(+2.30%)
Oct 26, 2007	47.05	48.07	46.53	47.90	15,325,461	+2.06(+4.48%)
Oct 25, 2007	46.56	46.90	44.74	45.85	22,483,718	-0.66(-1.42%)
Oct 24, 2007	46.56	46.96	44.37	46.51	17,227,240	-0.54(-1.15%)
Oct 23, 2007	46.86	47.27	45.48	47.05	12,260,293	+0.76(+1.65%)
Oct 22, 2007	45.81	46.87	45.39	46.28	13,828,176	+0.47(+1.03%)
Oct 19, 2007	48.08	48.43	45.44	45.81	21,686,390	-2.55(-5.28%)
Oct 18, 2007	47.93	48.86	47.24	48.36	11,338,009	-0.30(-0.62%)
Oct 17, 2007	48.80	49.20	47.41	48.66	12,960,120	+0.38(+0.78%)
Oct 16, 2007	48.39	48.75	47.85	48.29	11,176,542	-0.59(-1.21%)
Oct 15, 2007	49.68	49.80	48.22	48.88	9,261,653	-0.85(-1.71%)
Oct 12, 2007	49.91	50.08	49.24	49.73	6,083,762	+0.14(+0.28%)
Oct 11, 2007	50.27	50.57	48.93	49.59	11,387,724	-0.35(-0.70%)
Oct 10, 2007	50.62	51.04	49.56	49.94	10,258,585	-1.15(-2.26%)
Oct 09, 2007	50.68	51.19	49.30	51.09	10,777,606	+0.85(+1.69%)
Oct 08, 2007	50.76	50.88	50.11	50.24	6,800,155	-0.71(-1.39%)
Oct 05, 2007	50.23	50.95	49.55	50.95	11,229,553	+1.32(+2.67%)
Oct 04, 2007	49.67	49.99	49.04	49.63	10,259,194	+0.08(+0.16%)
Oct 03, 2007	48.80	49.95	48.62	49.54	12,362,258	+0.67(+1.36%)
Oct 02, 2007	47.67	49.31	47.49	48.88	14,656,474	+1.55(+3.27%)
Oct 01, 2007	46.29	47.69	46.29	47.33	12,673,087	+0.75(+1.60%)
Sep 28, 2007	47.56	47.73	46.14	46.59	17,985,352	-1.15(-2.40%)
Sep 27, 2007	46.40	48.05	46.38	47.73	13,552,842	+1.17(+2.51%)
Sep 26, 2007	45.65	47.53	44.96	46.56	20,156,100	+1.18(+2.61%)
Sep 25, 2007	45.79	45.81	44.74	45.38	14,046,505	-0.68(-1.48%)
Sep 24, 2007	48.00	48.07	45.93	46.06	11,101,420	-1.59(-3.34%)
Sep 21, 2007	48.12	48.12	46.70	47.65	17,999,822	-0.14(-0.29%)
Sep 20, 2007	49.57	49.98	46.85	47.79	23,072,782	-1.77(-3.58%)
Sep 19, 2007	49.17	51.67	49.13	49.57	23,846,718	-1.09(-2.16%)
Sep 18, 2007	48.98	51.23	47.92	50.66	23,117,324	+2.66(+5.55%)
Sep 17, 2007	48.45	48.55	47.31	48.00	10,359,984	-0.89(-1.82%)
Sep 14, 2007	49.39	49.04	48.01	48.89	10,337,155	-0.50(-1.02%)
Sep 13, 2007	47.75	49.68	47.33	49.39	16,540,259	+2.46(+5.25%)
Sep 12, 2007	46.58	47.25	46.41	46.93	9,979,060	-0.06(-0.13%)
Sep 11, 2007	46.65	47.50	46.66	46.99	9,149,004	+0.34(+0.73%)
Sep 10, 2007	46.85	47.36	45.63	46.65	10,732,574	+0.43(+0.93%)
Sep 07, 2007	45.19	46.99	44.77	46.22	16,057,874	+0.00(+0.00%)
Sep 06, 2007	46.26	46.53	45.20	46.22	9,653,015	-0.04(-0.10%)
Sep 05, 2007	46.88	46.91	45.79	46.26	10,887,821	-1.01(-2.14%)

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.