Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.25	38.49	37.25	37.44	6,917,660	-0.66(-1.73%)
Nov 29, 2007	38.08	38.38	37.45	38.10	5,047,582	-0.06(-0.16%)
Nov 28, 2007	37.77	38.85	37.30	38.16	8,680,543	+0.91(+2.44%)
Nov 27, 2007	35.63	37.78	35.45	37.25	9,511,755	+2.00(+5.67%)
Nov 26, 2007	36.16	36.78	35.18	35.25	5,462,964	-0.86(-2.38%)
Nov 23, 2007	36.25	36.58	35.40	36.11	2,570,350	-0.08(-0.22%)
Nov 21, 2007	35.31	36.75	34.43	36.19	8,164,412	+0.30(+0.84%)
Nov 20, 2007	36.47	36.98	34.68	35.89	7,713,328	-0.30(-0.83%)
Nov 19, 2007	37.35	37.42	35.76	36.19	6,197,959	-1.17(-3.13%)
Nov 16, 2007	37.43	37.59	36.60	37.36	6,537,876	+0.09(+0.24%)
Nov 15, 2007	37.49	38.30	37.03	37.27	8,663,704	-0.77(-2.02%)
Nov 14, 2007	39.72	39.75	37.92	38.04	7,639,594	-1.12(-2.86%)
Nov 13, 2007	37.92	39.18	37.92	39.16	8,150,135	+1.56(+4.15%)
Nov 12, 2007	38.86	39.15	37.36	37.60	7,365,496	-1.35(-3.47%)
Nov 09, 2007	38.12	39.92	38.00	38.95	8,083,121	-0.10(-0.26%)
Nov 08, 2007	40.48	40.87	38.23	39.05	13,428,405	-1.62(-3.98%)
Nov 07, 2007	40.95	41.86	40.56	40.67	6,519,318	-0.69(-1.67%)
Nov 06, 2007	42.36	42.40	41.03	41.36	8,515,962	-0.63(-1.50%)
Nov 05, 2007	44.00	44.00	41.25	41.99	12,982,188	-2.44(-5.49%)
Nov 02, 2007	44.00	44.59	43.26	44.43	7,369,918	+0.54(+1.23%)
Nov 01, 2007	43.90	45.49	43.70	43.89	10,774,199	-0.51(-1.15%)
Oct 31, 2007	44.25	44.69	43.37	44.40	9,946,797	+0.64(+1.46%)
Oct 30, 2007	43.06	44.08	42.50	43.76	9,761,484	+0.75(+1.74%)
Oct 29, 2007	41.93	43.08	41.67	43.01	10,492,031	+1.99(+4.85%)
Oct 26, 2007	40.71	41.88	40.21	41.02	13,229,154	+0.90(+2.24%)
Oct 25, 2007	41.93	42.30	39.76	40.12	14,501,269	-1.70(-4.07%)
Oct 24, 2007	42.98	42.98	40.94	41.82	15,366,277	-1.64(-3.77%)
Oct 23, 2007	44.93	45.00	42.54	43.46	14,353,613	-0.65(-1.47%)
Oct 22, 2007	43.47	45.16	43.20	44.11	19,699,500	+1.40(+3.28%)
Oct 19, 2007	46.76	48.00	42.42	42.71	44,984,328	-7.60(-15.11%)
Oct 18, 2007	49.46	50.48	48.56	50.31	18,943,576	+1.24(+2.53%)
Oct 17, 2007	48.10	49.17	47.86	49.07	13,316,539	+2.07(+4.40%)
Oct 16, 2007	47.82	48.07	46.86	47.00	13,659,758	-1.32(-2.73%)
Oct 15, 2007	47.72	48.79	47.40	48.32	12,381,401	+0.92(+1.94%)
Oct 12, 2007	48.74	49.50	47.25	47.40	13,644,937	-1.30(-2.67%)
Oct 11, 2007	51.37	51.40	48.12	48.70	17,809,260	-2.98(-5.77%)
Oct 10, 2007	51.32	52.00	50.70	51.68	8,375,014	+0.44(+0.86%)
Oct 09, 2007	53.08	53.42	51.03	51.24	10,823,482	-1.73(-3.27%)
Oct 08, 2007	51.97	53.10	51.85	52.97	6,224,510	+0.87(+1.67%)
Oct 05, 2007	53.22	53.47	51.79	52.10	9,314,697	-1.09(-2.05%)
Oct 04, 2007	52.78	53.50	52.37	53.19	8,253,595	-0.17(-0.32%)
Oct 03, 2007	54.08	54.15	52.72	53.36	8,300,267	-1.68(-3.05%)
Oct 02, 2007	55.12	55.98	54.76	55.04	4,776,868	-0.04(-0.07%)
Oct 01, 2007	55.35	55.50	54.40	55.08	5,479,276	-0.02(-0.04%)
Sep 28, 2007	54.95	55.50	54.81	55.10	5,499,669	+0.32(+0.58%)
Sep 27, 2007	54.39	55.63	54.30	54.78	8,452,360	+1.21(+2.26%)
Sep 26, 2007	52.91	54.03	52.91	53.57	8,821,854	+1.30(+2.49%)
Sep 25, 2007	51.45	52.57	51.42	52.27	5,413,587	+0.37(+0.71%)
Sep 24, 2007	54.09	54.47	51.67	51.90	8,789,253	-1.66(-3.10%)
Sep 21, 2007	53.95	54.43	53.34	53.56	5,440,021	+0.22(+0.41%)
Sep 20, 2007	52.95	54.44	52.89	53.34	6,115,589	+0.32(+0.60%)
Sep 19, 2007	52.87	53.77	52.57	53.02	9,437,018	+0.73(+1.40%)
Sep 18, 2007	50.85	52.45	50.55	52.29	8,130,287	+1.99(+3.96%)
Sep 17, 2007	50.70	51.15	50.16	50.30	7,027,897	-0.99(-1.93%)
Sep 14, 2007	50.37	51.65	50.01	51.29	12,640,890	+1.30(+2.60%)
Sep 13, 2007	51.95	51.95	49.87	49.99	14,656,224	-1.76(-3.40%)
Sep 12, 2007	53.67	54.25	51.50	51.75	14,056,383	-2.50(-4.61%)
Sep 11, 2007	54.00	54.95	53.20	54.25	8,858,055	+0.49(+0.91%)
Sep 10, 2007	53.93	54.20	52.56	53.76	10,643,285	+0.83(+1.57%)
Sep 07, 2007	54.55	54.60	52.59	52.93	11,352,234	-2.80(-5.02%)
Sep 06, 2007	56.20	56.46	55.03	55.73	6,968,517	-0.12(-0.21%)
Sep 05, 2007	57.59	57.66	54.50	55.85	14,862,592	-2.25(-3.87%)

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.