Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	55.57	56.52	53.87	55.01	4,019,785	+0.75(+1.38%)
Nov 29, 2007	52.25	54.39	51.88	54.26	2,651,469	+1.88(+3.60%)
Nov 28, 2007	49.11	52.41	48.84	52.37	2,363,599	+3.53(+7.24%)
Nov 27, 2007	48.24	49.47	47.80	48.84	1,636,541	+0.73(+1.51%)
Nov 26, 2007	48.78	49.47	48.03	48.11	1,489,338	-0.06(-0.13%)
Nov 23, 2007	48.71	49.07	47.57	48.18	498,141	-0.14(-0.30%)
Nov 21, 2007	46.01	49.36	45.50	48.32	2,702,725	+1.90(+4.09%)
Nov 20, 2007	45.26	47.15	45.26	46.42	1,633,666	+1.24(+2.76%)
Nov 19, 2007	46.10	46.57	44.84	45.18	1,827,118	-1.17(-2.53%)
Nov 16, 2007	46.45	47.05	45.25	46.35	2,409,454	+0.15(+0.33%)
Nov 15, 2007	48.00	48.05	45.35	46.20	3,412,213	-2.10(-4.35%)
Nov 14, 2007	47.67	48.63	46.52	48.30	3,782,583	+1.50(+3.21%)
Nov 13, 2007	46.35	47.19	44.78	46.80	4,194,223	+0.82(+1.79%)
Nov 12, 2007	50.60	50.60	45.70	45.97	2,922,180	-4.57(-9.05%)
Nov 09, 2007	51.25	53.59	50.01	50.55	2,505,080	-1.86(-3.55%)
Nov 08, 2007	51.26	53.14	50.87	52.41	2,827,929	+1.39(+2.72%)
Nov 07, 2007	51.90	52.66	50.87	51.02	2,234,906	-1.87(-3.53%)
Nov 06, 2007	49.07	53.08	48.74	52.88	2,637,804	+4.38(+9.03%)
Nov 05, 2007	46.91	49.02	46.91	48.50	2,716,807	+0.22(+0.46%)
Nov 02, 2007	49.09	49.09	47.36	48.28	2,500,443	-0.39(-0.80%)
Nov 01, 2007	47.30	50.23	46.88	48.67	4,095,007	+1.05(+2.21%)
Oct 31, 2007	47.44	47.64	46.43	47.62	4,686,436	+0.85(+1.81%)
Oct 30, 2007	47.87	48.87	45.74	46.77	9,776,247	+3.84(+8.94%)
Oct 29, 2007	41.79	43.08	41.43	42.93	1,640,685	+1.24(+2.99%)
Oct 26, 2007	40.72	42.01	40.51	41.69	1,152,277	+1.40(+3.47%)
Oct 25, 2007	41.27	41.38	39.30	40.29	1,591,681	-1.04(-2.51%)
Oct 24, 2007	42.75	42.75	40.57	41.33	1,370,976	-0.77(-1.82%)
Oct 23, 2007	39.54	42.28	39.53	42.10	2,123,202	+2.82(+7.19%)
Oct 22, 2007	39.66	40.09	38.45	39.27	2,504,203	-1.20(-2.98%)
Oct 19, 2007	42.64	42.81	40.29	40.48	1,865,901	-2.71(-6.28%)
Oct 18, 2007	42.78	43.38	42.45	43.19	780,299	+0.17(+0.39%)
Oct 17, 2007	42.52	43.22	42.31	43.02	1,623,389	+1.09(+2.59%)
Oct 16, 2007	42.96	43.05	41.70	41.94	2,080,716	-1.19(-2.76%)
Oct 15, 2007	43.45	43.63	41.72	43.13	1,352,427	-0.01(-0.02%)
Oct 12, 2007	42.07	43.44	42.03	43.13	1,537,915	+1.28(+3.07%)
Oct 11, 2007	42.57	43.50	41.13	41.85	1,308,938	-0.53(-1.24%)
Oct 10, 2007	42.05	42.77	41.47	42.38	1,096,380	+0.09(+0.21%)
Oct 09, 2007	42.00	42.40	41.68	42.29	803,861	+0.65(+1.57%)
Oct 08, 2007	40.93	41.69	40.72	41.63	819,653	+0.74(+1.81%)
Oct 05, 2007	40.57	41.58	40.27	40.89	1,412,585	+0.53(+1.30%)
Oct 04, 2007	39.75	40.45	39.63	40.37	1,134,354	+0.93(+2.37%)
Oct 03, 2007	40.69	40.90	39.34	39.43	1,657,103	-1.42(-3.48%)
Oct 02, 2007	41.38	41.38	40.36	40.85	1,413,212	-0.65(-1.58%)
Oct 01, 2007	40.68	41.96	40.51	41.51	1,584,913	+1.00(+2.46%)
Sep 28, 2007	39.65	40.84	39.39	40.51	1,617,123	+0.88(+2.21%)
Sep 27, 2007	39.58	40.47	39.34	39.63	1,707,234	+0.45(+1.14%)
Sep 26, 2007	38.79	39.36	38.38	39.18	1,929,944	+0.73(+1.91%)
Sep 25, 2007	38.05	38.61	37.56	38.45	2,419,481	+0.18(+0.48%)
Sep 24, 2007	38.20	38.40	37.02	38.27	2,296,909	+0.45(+1.18%)
Sep 21, 2007	37.88	38.35	37.49	37.82	3,318,467	+0.39(+1.04%)
Sep 20, 2007	38.05	38.64	37.29	37.43	1,750,473	-0.62(-1.64%)
Sep 19, 2007	38.25	39.31	37.54	38.05	3,507,464	-0.02(-0.04%)
Sep 18, 2007	36.43	38.29	36.43	38.07	1,771,278	+1.85(+5.11%)
Sep 17, 2007	35.94	36.66	35.75	36.22	875,174	+0.16(+0.44%)
Sep 14, 2007	35.42	36.45	34.92	36.06	1,113,550	+0.64(+1.80%)
Sep 13, 2007	35.16	35.82	34.74	35.42	830,807	+0.34(+0.98%)
Sep 12, 2007	35.27	35.81	34.82	35.08	828,075	-0.25(-0.70%)
Sep 11, 2007	34.49	35.79	34.71	35.32	993,986	+0.83(+2.41%)
Sep 10, 2007	35.49	35.65	33.65	34.49	874,798	-0.56(-1.59%)
Sep 07, 2007	35.41	35.57	34.71	35.05	1,076,828	-0.95(-2.64%)
Sep 06, 2007	35.18	36.06	34.76	36.00	7,402,947	+0.82(+2.34%)
Sep 05, 2007	34.68	35.27	34.63	35.18	1,803,863	+0.10(+0.30%)

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.