Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	63.06	63.54	61.82	62.77	1,732,712	-0.26(-0.41%)
Nov 29, 2007	62.60	63.13	61.82	63.03	782,267	+0.04(+0.06%)
Nov 28, 2007	61.02	63.42	61.02	62.99	847,539	+2.18(+3.58%)
Nov 27, 2007	60.18	60.87	59.94	60.81	985,730	+0.79(+1.32%)
Nov 26, 2007	60.76	61.30	59.85	60.02	845,717	-0.64(-1.06%)
Nov 23, 2007	60.84	60.99	60.00	60.66	219,509	+0.31(+0.51%)
Nov 21, 2007	60.24	61.37	60.24	60.35	666,172	-0.42(-0.69%)
Nov 20, 2007	62.01	62.01	59.89	60.77	1,139,640	-1.13(-1.83%)
Nov 19, 2007	62.14	62.64	61.57	61.90	1,111,852	-0.57(-0.91%)
Nov 16, 2007	63.23	63.23	61.68	62.47	909,100	-0.43(-0.68%)
Nov 15, 2007	61.00	62.90	61.00	62.90	1,366,502	+1.72(+2.81%)
Nov 14, 2007	61.67	62.00	60.57	61.18	942,758	-0.04(-0.07%)
Nov 13, 2007	60.46	61.76	60.02	61.22	914,820	+1.29(+2.15%)
Nov 12, 2007	62.49	62.89	59.91	59.93	1,186,218	-2.48(-3.97%)
Nov 09, 2007	63.43	63.54	62.01	62.41	1,161,263	-1.62(-2.53%)
Nov 08, 2007	65.48	65.48	62.50	64.03	1,424,075	-0.89(-1.37%)
Nov 07, 2007	65.31	66.94	64.51	64.92	1,422,420	-0.90(-1.37%)
Nov 06, 2007	63.11	66.34	62.56	65.82	1,448,910	+3.12(+4.98%)
Nov 05, 2007	62.34	62.97	61.33	62.70	940,940	+0.44(+0.71%)
Nov 02, 2007	62.00	63.98	61.75	62.26	2,110,000	+2.09(+3.47%)
Nov 01, 2007	60.23	61.71	59.80	60.17	815,600	-0.39(-0.64%)
Oct 31, 2007	60.70	61.19	59.50	60.56	755,488	-0.14(-0.23%)
Oct 30, 2007	61.34	61.70	60.62	60.70	662,400	-0.70(-1.14%)
Oct 29, 2007	60.87	61.81	60.76	61.40	508,500	+0.90(+1.49%)
Oct 26, 2007	60.85	61.30	59.50	60.50	717,200	+0.50(+0.83%)
Oct 25, 2007	60.94	60.95	58.94	60.00	515,600	-0.81(-1.33%)
Oct 24, 2007	59.63	61.00	58.69	60.81	750,800	+0.93(+1.55%)
Oct 23, 2007	59.69	60.51	59.31	59.88	731,900	+0.69(+1.17%)
Oct 22, 2007	57.46	59.58	57.20	59.19	973,800	+1.51(+2.62%)
Oct 19, 2007	59.68	59.99	57.68	57.68	582,400	-2.01(-3.37%)
Oct 18, 2007	59.67	60.05	59.40	59.69	337,300	-0.09(-0.15%)
Oct 17, 2007	59.99	60.25	58.78	59.78	521,600	+0.04(+0.07%)
Oct 16, 2007	60.95	61.05	59.40	59.74	581,800	-1.14(-1.87%)
Oct 15, 2007	60.67	61.46	60.33	60.88	622,200	+0.07(+0.12%)
Oct 12, 2007	59.86	60.87	59.33	60.81	654,873	+1.30(+2.18%)
Oct 11, 2007	60.85	61.05	58.82	59.51	455,400	-0.95(-1.57%)
Oct 10, 2007	60.17	61.31	60.14	60.46	412,929	+0.09(+0.15%)
Oct 09, 2007	61.11	61.19	59.77	60.37	578,100	-0.43(-0.71%)
Oct 08, 2007	60.81	61.40	60.61	60.80	751,700	-0.21(-0.34%)
Oct 05, 2007	59.45	61.12	59.35	61.01	841,455	+2.22(+3.78%)
Oct 04, 2007	58.94	59.15	58.30	58.79	840,400	+0.11(+0.19%)
Oct 03, 2007	58.89	59.11	58.25	58.68	445,200	-0.61(-1.03%)
Oct 02, 2007	59.90	60.21	58.92	59.29	549,100	-0.41(-0.69%)
Oct 01, 2007	57.94	59.93	57.79	59.70	887,021	+1.91(+3.31%)
Sep 28, 2007	57.97	58.23	57.35	57.79	503,800	-0.03(-0.05%)
Sep 27, 2007	57.64	58.05	57.27	57.82	795,300	+0.29(+0.50%)
Sep 26, 2007	58.08	59.41	57.30	57.53	741,100	-0.15(-0.26%)
Sep 25, 2007	56.19	57.88	56.05	57.68	905,050	+0.84(+1.48%)
Sep 24, 2007	57.98	58.40	56.50	56.84	1,003,300	-1.21(-2.08%)
Sep 21, 2007	58.50	58.70	57.86	58.05	853,400	+0.10(+0.17%)
Sep 20, 2007	58.82	58.83	57.87	57.95	668,900	-0.82(-1.40%)
Sep 19, 2007	59.20	59.90	58.11	58.77	589,100	-0.11(-0.19%)
Sep 18, 2007	57.71	59.09	57.57	58.88	563,400	+1.45(+2.52%)
Sep 17, 2007	57.84	58.10	57.06	57.43	514,000	-0.60(-1.03%)
Sep 14, 2007	57.85	58.33	57.66	58.03	561,400	-0.28(-0.48%)
Sep 13, 2007	59.60	59.82	58.17	58.31	560,300	-0.81(-1.37%)
Sep 12, 2007	59.90	60.00	58.94	59.12	463,500	-1.06(-1.76%)
Sep 11, 2007	58.78	60.18	58.70	60.18	545,700	+1.56(+2.66%)
Sep 10, 2007	59.03	59.35	57.84	58.62	398,300	-0.17(-0.29%)
Sep 07, 2007	59.90	60.06	58.36	58.79	779,246	-1.62(-2.68%)
Sep 06, 2007	60.30	60.49	59.48	60.41	667,200	+0.38(+0.63%)
Sep 05, 2007	60.77	61.25	59.95	60.03	770,500	-1.56(-2.53%)

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.