Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	54.01	55.56	53.42	53.97	1,056,147	-0.24(-0.44%)
Nov 29, 2007	54.52	55.06	53.80	54.21	1,385,530	-0.79(-1.44%)
Nov 28, 2007	54.10	55.44	54.10	55.00	1,725,851	+1.69(+3.17%)
Nov 27, 2007	52.61	53.31	51.92	53.31	1,838,698	+3.30(+6.60%)
Nov 26, 2007	50.18	51.23	49.91	50.01	1,005,521	+0.93(+1.89%)
Nov 23, 2007	47.72	49.34	47.72	49.08	490,601	+1.75(+3.70%)
Nov 21, 2007	48.50	48.50	47.32	47.33	727,821	-0.81(-1.68%)
Nov 20, 2007	48.75	48.75	47.62	48.14	631,050	+0.82(+1.73%)
Nov 19, 2007	48.59	48.59	47.01	47.32	665,488	-0.91(-1.89%)
Nov 16, 2007	49.15	49.15	47.99	48.23	710,672	-0.15(-0.31%)
Nov 15, 2007	48.50	49.02	48.17	48.38	1,108,632	-0.27(-0.55%)
Nov 14, 2007	50.00	50.00	48.56	48.65	792,890	-0.27(-0.55%)
Nov 13, 2007	47.20	48.95	47.20	48.92	1,039,640	+2.21(+4.73%)
Nov 12, 2007	46.53	47.70	46.53	46.71	706,535	-0.29(-0.62%)
Nov 09, 2007	46.50	47.50	46.48	47.00	779,400	-0.27(-0.57%)
Nov 08, 2007	48.10	48.16	47.00	47.27	1,062,514	-0.66(-1.38%)
Nov 07, 2007	48.85	48.85	47.68	47.93	990,075	-0.92(-1.88%)
Nov 06, 2007	48.65	49.00	48.34	48.85	846,001	+0.21(+0.43%)
Nov 05, 2007	49.05	49.73	48.00	48.64	1,150,123	-0.90(-1.82%)
Nov 02, 2007	49.90	49.90	49.04	49.54	748,100	+0.44(+0.90%)
Nov 01, 2007	50.20	50.28	48.93	49.10	859,260	-0.36(-0.73%)
Oct 31, 2007	48.74	51.19	48.44	49.46	965,100	+0.65(+1.33%)
Oct 30, 2007	49.29	49.29	48.59	48.81	492,200	-1.02(-2.05%)
Oct 29, 2007	49.87	49.94	49.20	49.83	838,400	+0.61(+1.24%)
Oct 26, 2007	48.51	49.45	48.51	49.22	967,800	+1.24(+2.58%)
Oct 25, 2007	45.75	49.20	45.65	47.98	3,808,700	+2.69(+5.94%)
Oct 24, 2007	45.62	45.65	44.57	45.29	1,001,400	-0.76(-1.65%)
Oct 23, 2007	46.00	46.38	45.68	46.05	793,900	-0.22(-0.48%)
Oct 22, 2007	45.41	46.41	45.41	46.27	909,800	+1.16(+2.57%)
Oct 19, 2007	46.20	46.20	45.01	45.11	867,100	-1.58(-3.38%)
Oct 18, 2007	47.00	47.00	46.32	46.69	534,400	+0.09(+0.19%)
Oct 17, 2007	46.44	46.99	46.22	46.60	847,200	+0.57(+1.24%)
Oct 16, 2007	46.39	46.60	45.97	46.03	644,400	-0.98(-2.08%)
Oct 15, 2007	47.61	47.61	46.64	47.01	606,200	-0.39(-0.82%)
Oct 12, 2007	47.46	47.57	47.16	47.40	682,375	-0.89(-1.84%)
Oct 11, 2007	49.66	49.66	48.01	48.29	956,700	-0.82(-1.67%)
Oct 10, 2007	49.59	49.59	48.96	49.11	854,800	-0.74(-1.48%)
Oct 09, 2007	49.70	49.91	49.02	49.85	745,500	-0.18(-0.36%)
Oct 08, 2007	50.37	50.57	50.01	50.03	720,300	-0.65(-1.28%)
Oct 05, 2007	50.10	50.88	49.91	50.68	782,400	+0.85(+1.71%)
Oct 04, 2007	50.01	50.25	49.35	49.83	1,181,200	-0.24(-0.48%)
Oct 03, 2007	50.77	50.85	49.89	50.07	643,600	-1.07(-2.09%)
Oct 02, 2007	50.68	51.28	50.65	51.14	1,079,600	+1.76(+3.56%)
Oct 01, 2007	48.20	49.42	48.07	49.38	853,000	+1.32(+2.75%)
Sep 28, 2007	48.36	48.54	47.92	48.06	483,600	-0.29(-0.60%)
Sep 27, 2007	48.36	48.89	48.00	48.35	767,500	+1.22(+2.59%)
Sep 26, 2007	47.80	47.80	46.97	47.13	561,700	+1.17(+2.55%)
Sep 25, 2007	46.41	46.46	45.54	45.96	845,600	-0.64(-1.37%)
Sep 24, 2007	47.11	47.18	46.56	46.60	324,900	-0.05(-0.11%)
Sep 21, 2007	46.95	47.06	46.46	46.65	434,600	+0.00(+0.00%)
Sep 20, 2007	47.20	47.24	46.30	46.65	763,100	-0.87(-1.83%)
Sep 19, 2007	47.35	47.96	47.34	47.52	585,600	+0.21(+0.44%)
Sep 18, 2007	46.30	47.43	46.06	47.31	978,000	+0.61(+1.31%)
Sep 17, 2007	46.65	46.92	46.49	46.70	360,100	-0.28(-0.60%)
Sep 14, 2007	46.88	47.12	46.81	46.98	458,000	-0.07(-0.15%)
Sep 13, 2007	46.69	47.63	46.45	47.05	1,038,612	-0.14(-0.30%)
Sep 12, 2007	47.00	47.28	46.39	47.19	449,400	-0.44(-0.92%)
Sep 11, 2007	47.36	47.75	47.15	47.63	614,900	+0.90(+1.93%)
Sep 10, 2007	47.05	47.05	46.21	46.73	667,600	-0.58(-1.23%)
Sep 07, 2007	48.50	48.59	46.68	47.31	3,320,100	-1.99(-4.04%)
Sep 06, 2007	49.80	49.90	49.03	49.30	1,102,900	-0.33(-0.66%)
Sep 05, 2007	49.47	49.77	49.22	49.63	1,070,100	+0.56(+1.14%)

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.