Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	61.85	63.44	61.85	63.44	3,259,434	+1.80(+2.92%)
Nov 29, 2007	60.90	61.98	60.45	61.64	2,734,779	+0.89(+1.47%)
Nov 28, 2007	58.79	61.13	58.51	60.75	4,297,985	+2.80(+4.83%)
Nov 27, 2007	55.99	58.20	55.40	57.95	4,107,463	+2.55(+4.60%)
Nov 26, 2007	56.25	56.38	55.12	55.40	1,735,647	-0.45(-0.81%)
Nov 23, 2007	56.80	57.16	55.29	55.85	2,668,693	+0.81(+1.47%)
Nov 21, 2007	55.95	56.12	54.73	55.04	4,546,089	-1.55(-2.74%)
Nov 20, 2007	57.25	57.50	55.44	56.59	2,073,106	-0.59(-1.03%)
Nov 19, 2007	56.87	57.47	56.65	57.18	1,642,097	+0.52(+0.92%)
Nov 16, 2007	57.75	57.95	56.60	56.66	2,777,206	-0.46(-0.81%)
Nov 15, 2007	57.30	58.03	56.75	57.12	1,759,661	-0.41(-0.71%)
Nov 14, 2007	58.90	58.97	57.21	57.53	1,763,736	-0.50(-0.86%)
Nov 13, 2007	58.16	58.45	57.60	58.03	2,216,150	+0.55(+0.96%)
Nov 12, 2007	57.00	58.45	56.81	57.48	2,881,510	+0.96(+1.70%)
Nov 09, 2007	59.44	59.44	56.44	56.52	6,172,092	-2.94(-4.94%)
Nov 08, 2007	60.01	60.23	58.25	59.46	2,565,674	-0.34(-0.57%)
Nov 07, 2007	61.75	61.86	59.80	59.80	2,615,788	-2.07(-3.35%)
Nov 06, 2007	61.35	61.87	61.06	61.87	1,446,421	+0.89(+1.46%)
Nov 05, 2007	60.74	61.20	60.50	60.98	1,656,052	-0.30(-0.49%)
Nov 02, 2007	61.99	62.13	60.70	61.28	1,910,525	-0.51(-0.83%)
Nov 01, 2007	62.50	62.60	61.70	61.79	2,405,764	-1.21(-1.92%)
Oct 31, 2007	62.00	63.00	61.80	63.00	3,714,058	+0.91(+1.47%)
Oct 30, 2007	61.65	62.31	61.34	62.09	2,241,799	+0.44(+0.71%)
Oct 29, 2007	60.96	61.75	60.67	61.65	1,748,427	+1.16(+1.92%)
Oct 26, 2007	60.75	60.75	60.08	60.49	3,080,155	+0.28(+0.47%)
Oct 25, 2007	60.97	61.12	60.00	60.21	3,584,009	-0.41(-0.68%)
Oct 24, 2007	61.27	61.28	60.39	60.62	2,471,009	-0.64(-1.04%)
Oct 23, 2007	61.61	61.80	61.15	61.26	3,411,914	+0.53(+0.87%)
Oct 19, 2007	61.91	61.91	60.72	60.73	2,245,005	-1.45(-2.33%)
Oct 18, 2007	61.70	62.45	61.50	62.18	1,294,159	+0.29(+0.47%)
Oct 17, 2007	62.51	62.72	61.65	61.89	2,035,068	-0.20(-0.32%)
Oct 16, 2007	63.15	63.15	61.83	62.09	1,828,066	-1.08(-1.71%)
Oct 15, 2007	63.96	63.96	63.00	63.17	1,249,041	-0.60(-0.94%)
Oct 12, 2007	64.18	64.18	63.58	63.77	779,611	-0.13(-0.20%)
Oct 11, 2007	64.39	64.40	63.75	63.90	1,110,179	-0.26(-0.41%)
Oct 10, 2007	64.28	64.39	63.80	64.16	942,639	-0.08(-0.12%)
Oct 09, 2007	65.49	65.49	64.00	64.24	1,179,600	-0.89(-1.37%)
Oct 08, 2007	65.60	65.88	65.02	65.13	1,791,076	+0.00(+0.00%)
Oct 05, 2007	65.60	65.88	65.02	65.13	1,791,076	-0.06(-0.09%)
Oct 04, 2007	65.58	65.70	64.48	65.19	1,791,020	+0.04(+0.06%)
Oct 03, 2007	65.66	66.45	65.10	65.15	1,620,542	-0.72(-1.09%)
Oct 02, 2007	66.23	66.82	65.58	65.87	1,775,255	-0.36(-0.54%)
Oct 01, 2007	65.17	66.44	65.07	66.23	1,329,985	+1.23(+1.89%)
Sep 28, 2007	65.11	65.17	64.41	65.00	1,153,750	-0.11(-0.17%)
Sep 27, 2007	64.96	65.45	64.79	65.11	1,303,071	+0.63(+0.98%)
Sep 26, 2007	62.93	64.90	62.51	64.48	2,087,476	+1.83(+2.92%)
Sep 25, 2007	62.23	62.85	62.15	62.65	1,377,365	+0.42(+0.67%)
Sep 24, 2007	62.75	62.92	62.22	62.23	1,635,507	-0.45(-0.72%)
Sep 21, 2007	63.00	63.15	62.55	62.68	3,074,115	+0.47(+0.76%)
Sep 20, 2007	63.65	63.65	62.11	62.21	1,233,904	-1.29(-2.03%)
Sep 19, 2007	63.89	63.95	63.16	63.50	1,949,719	+0.00(+0.00%)
Sep 18, 2007	62.35	63.50	62.30	63.50	2,365,137	+1.05(+1.68%)
Sep 17, 2007	62.00	62.79	61.92	62.45	1,312,853	+0.55(+0.89%)
Sep 14, 2007	62.18	62.38	61.63	61.90	2,338,716	-0.35(-0.56%)
Sep 13, 2007	62.44	62.72	62.23	62.25	1,700,799	+0.03(+0.05%)
Sep 12, 2007	62.87	63.11	62.02	62.22	1,605,359	-0.50(-0.80%)
Sep 11, 2007	62.35	63.42	62.35	62.72	1,097,347	+0.38(+0.61%)
Sep 10, 2007	62.91	63.04	62.06	62.34	1,743,070	-0.54(-0.86%)
Sep 07, 2007	63.00	63.55	62.52	62.88	1,540,000	-0.63(-0.99%)
Sep 06, 2007	64.57	64.60	63.37	63.51	1,558,755	-0.83(-1.29%)
Sep 05, 2007	64.85	65.30	64.16	64.34	1,790,654	-0.83(-1.27%)

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.