Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.24	56.25	55.15	55.88	2,437,914	+0.19(+0.34%)
Nov 29, 2007	55.91	56.34	55.58	55.69	1,794,142	-0.51(-0.91%)
Nov 28, 2007	56.00	56.26	54.91	56.20	2,680,433	+0.68(+1.22%)
Nov 27, 2007	55.82	55.92	54.56	55.52	2,888,741	+0.10(+0.18%)
Nov 26, 2007	55.00	56.22	54.71	55.42	3,588,583	+1.28(+2.36%)
Nov 23, 2007	54.05	54.48	53.85	54.14	628,075	+0.34(+0.63%)
Nov 21, 2007	54.82	55.39	53.71	53.80	2,326,555	-1.37(-2.48%)
Nov 20, 2007	54.75	55.62	54.55	55.17	2,688,915	+0.42(+0.77%)
Nov 19, 2007	55.01	55.71	54.45	54.75	2,344,480	-0.17(-0.31%)
Nov 16, 2007	55.33	55.48	54.48	54.92	3,215,965	+0.07(+0.13%)
Nov 15, 2007	54.81	55.62	54.73	54.85	2,403,960	-0.10(-0.18%)
Nov 14, 2007	54.34	55.35	54.15	54.95	2,802,646	+0.61(+1.12%)
Nov 13, 2007	54.34	54.45	53.33	54.34	2,848,814	+0.38(+0.70%)
Nov 12, 2007	54.46	55.15	53.81	53.96	2,794,803	-0.66(-1.21%)
Nov 09, 2007	54.00	55.23	53.87	54.62	2,430,414	+0.00(+0.00%)
Nov 08, 2007	53.63	54.99	53.50	54.62	2,794,466	+1.04(+1.94%)
Nov 07, 2007	54.11	54.72	53.53	53.58	1,756,740	-1.02(-1.87%)
Nov 06, 2007	54.49	54.89	53.68	54.60	1,730,660	+0.15(+0.28%)
Nov 05, 2007	53.50	54.74	53.50	54.45	2,924,145	+0.07(+0.13%)
Nov 02, 2007	55.09	55.31	53.62	54.38	2,556,000	-0.64(-1.16%)
Nov 01, 2007	56.07	56.59	54.96	55.02	2,722,600	-1.15(-2.05%)
Oct 31, 2007	55.71	56.27	55.30	56.17	2,700,300	+0.88(+1.59%)
Oct 30, 2007	55.00	55.99	54.55	55.29	1,645,400	+0.08(+0.14%)
Oct 29, 2007	55.72	56.18	55.00	55.21	2,420,600	-0.67(-1.20%)
Oct 26, 2007	57.61	58.00	55.65	55.88	5,900,400	-0.11(-0.20%)
Oct 25, 2007	54.30	56.37	54.30	55.99	7,746,100	+3.09(+5.84%)
Oct 24, 2007	53.18	53.63	52.00	52.90	2,844,100	-0.51(-0.95%)
Oct 23, 2007	53.42	53.80	53.02	53.41	1,858,300	+0.09(+0.17%)
Oct 22, 2007	52.38	53.40	52.10	53.32	1,638,600	+0.47(+0.89%)
Oct 19, 2007	53.85	54.75	52.72	52.85	2,465,100	-1.00(-1.86%)
Oct 18, 2007	53.66	54.60	53.46	53.85	1,898,200	+0.11(+0.20%)
Oct 17, 2007	53.50	53.76	53.08	53.74	1,789,100	+0.84(+1.59%)
Oct 16, 2007	53.12	53.34	52.25	52.90	2,235,192	-0.19(-0.36%)
Oct 15, 2007	53.23	53.24	52.36	53.09	1,648,900	-0.05(-0.09%)
Oct 12, 2007	52.98	53.80	52.54	53.14	2,963,995	+0.01(+0.02%)
Oct 11, 2007	54.78	55.02	52.46	53.13	3,055,400	-1.45(-2.66%)
Oct 10, 2007	54.95	55.21	54.34	54.58	2,159,420	-0.32(-0.58%)
Oct 09, 2007	54.41	54.90	54.32	54.90	1,762,400	+0.73(+1.35%)
Oct 08, 2007	53.87	54.31	53.76	54.17	1,060,500	+0.34(+0.63%)
Oct 05, 2007	53.17	54.11	53.11	53.83	2,995,700	+0.75(+1.41%)
Oct 04, 2007	53.78	53.78	52.85	53.08	1,968,100	-0.41(-0.77%)
Oct 03, 2007	54.20	54.67	53.20	53.49	3,276,832	-0.90(-1.65%)
Oct 02, 2007	54.62	54.94	53.90	54.39	2,083,000	-0.13(-0.24%)
Oct 01, 2007	54.58	54.99	54.30	54.52	2,369,700	+0.25(+0.46%)
Sep 28, 2007	53.80	54.96	53.70	54.27	4,806,000	+0.27(+0.50%)
Sep 27, 2007	53.56	54.08	53.15	54.00	1,783,600	+0.75(+1.41%)
Sep 26, 2007	53.31	53.91	53.16	53.25	2,494,900	-0.05(-0.09%)
Sep 25, 2007	52.59	53.63	52.25	53.30	2,395,000	+0.56(+1.06%)
Sep 24, 2007	52.62	53.24	51.86	52.74	2,229,000	+0.40(+0.76%)
Sep 21, 2007	52.46	52.56	51.90	52.34	3,405,000	+0.06(+0.11%)
Sep 20, 2007	52.92	53.73	52.06	52.28	3,280,100	-0.84(-1.58%)
Sep 19, 2007	54.15	54.70	52.93	53.12	3,829,000	-0.70(-1.30%)
Sep 18, 2007	51.98	54.40	51.85	53.82	6,689,100	+2.02(+3.90%)
Sep 17, 2007	51.27	51.93	51.22	51.80	2,773,700	+0.32(+0.62%)
Sep 14, 2007	50.92	51.75	50.70	51.48	3,113,482	+0.48(+0.94%)
Sep 13, 2007	50.78	51.19	50.34	51.00	2,323,200	+0.66(+1.31%)
Sep 12, 2007	50.00	50.98	49.95	50.34	2,675,300	+0.20(+0.40%)
Sep 11, 2007	50.44	50.44	49.58	50.14	2,050,800	+0.18(+0.36%)
Sep 10, 2007	50.55	50.63	49.50	49.96	1,949,400	-0.28(-0.56%)
Sep 07, 2007	51.15	51.40	49.93	50.24	3,243,100	-0.98(-1.91%)
Sep 06, 2007	50.55	51.38	50.50	51.22	3,170,600	+0.66(+1.31%)
Sep 05, 2007	50.90	51.31	50.40	50.56	2,988,600	-0.59(-1.15%)

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.