Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	59.00	59.60	58.20	58.47	11,931,632	+0.12(+0.21%)
Nov 29, 2007	57.67	58.40	57.57	58.35	6,499,929	+0.38(+0.66%)
Nov 28, 2007	57.60	58.20	57.42	57.97	10,942,115	+0.51(+0.89%)
Nov 27, 2007	57.00	57.78	56.89	57.46	7,517,991	+0.64(+1.13%)
Nov 26, 2007	57.84	57.84	56.75	56.82	10,468,989	-0.90(-1.56%)
Nov 23, 2007	57.82	58.00	57.30	57.72	4,688,570	+0.39(+0.68%)
Nov 21, 2007	58.11	58.40	57.32	57.33	9,121,091	-1.15(-1.97%)
Nov 20, 2007	58.60	58.81	57.90	58.48	9,415,577	-0.12(-0.20%)
Nov 19, 2007	57.88	58.95	57.88	58.60	10,559,224	+0.47(+0.81%)
Nov 16, 2007	57.49	58.34	57.49	58.13	12,450,886	+0.95(+1.66%)
Nov 15, 2007	56.59	57.30	56.24	57.18	8,701,713	+0.48(+0.85%)
Nov 14, 2007	57.56	57.70	56.58	56.70	8,258,941	-0.40(-0.70%)
Nov 13, 2007	58.50	58.50	56.77	57.10	16,771,421	-1.44(-2.46%)
Nov 12, 2007	59.25	59.25	58.51	58.54	16,530,472	+0.23(+0.39%)
Nov 09, 2007	59.00	59.27	58.10	58.31	10,008,590	-1.06(-1.79%)
Nov 08, 2007	59.21	59.59	58.81	59.37	17,443,728	+0.99(+1.70%)
Nov 07, 2007	59.57	59.86	58.25	58.38	9,691,783	-1.36(-2.28%)
Nov 06, 2007	59.71	59.92	59.39	59.74	7,525,872	+0.07(+0.12%)
Nov 05, 2007	59.00	59.89	58.76	59.67	7,026,156	+0.65(+1.10%)
Nov 02, 2007	59.20	59.45	58.50	59.02	7,664,700	+0.02(+0.03%)
Nov 01, 2007	59.35	59.71	58.84	59.00	6,922,800	-0.75(-1.26%)
Oct 31, 2007	59.23	59.85	58.83	59.75	7,662,400	+0.57(+0.96%)
Oct 30, 2007	58.83	59.51	58.62	59.18	4,553,800	+0.00(+0.00%)
Oct 29, 2007	58.42	59.53	58.42	59.18	6,293,800	+0.71(+1.21%)
Oct 26, 2007	58.13	58.56	57.60	58.47	5,832,142	+0.40(+0.69%)
Oct 25, 2007	57.15	58.28	56.94	58.07	7,870,800	+0.92(+1.61%)
Oct 24, 2007	56.88	57.25	56.23	57.15	8,250,200	+0.18(+0.32%)
Oct 23, 2007	56.20	56.97	55.69	56.97	8,997,200	+0.95(+1.70%)
Oct 22, 2007	56.03	56.26	55.61	56.02	11,976,600	-0.40(-0.71%)
Oct 19, 2007	56.35	57.07	56.32	56.42	8,936,695	-0.37(-0.65%)
Oct 18, 2007	56.89	57.10	56.67	56.79	3,709,869	-0.17(-0.30%)
Oct 17, 2007	57.22	57.29	56.45	56.96	5,481,400	+0.15(+0.26%)
Oct 16, 2007	56.25	57.05	56.04	56.81	9,601,700	+0.62(+1.10%)
Oct 15, 2007	57.29	57.35	55.93	56.19	9,406,150	-0.83(-1.46%)
Oct 12, 2007	56.85	57.36	56.18	57.02	12,561,537	+0.77(+1.37%)
Oct 11, 2007	57.31	57.42	55.95	56.25	7,967,300	-0.78(-1.37%)
Oct 10, 2007	57.17	57.53	56.28	57.03	6,543,900	-0.35(-0.61%)
Oct 09, 2007	57.02	57.46	56.70	57.38	6,463,400	+0.51(+0.90%)
Oct 08, 2007	56.11	56.95	56.02	56.87	4,218,700	+0.50(+0.89%)
Oct 05, 2007	56.07	56.56	55.93	56.37	6,022,800	+0.33(+0.59%)
Oct 04, 2007	55.92	56.39	55.85	56.04	4,871,400	-0.07(-0.12%)
Oct 03, 2007	55.95	56.24	55.54	56.11	5,764,200	+0.16(+0.29%)
Oct 02, 2007	56.36	56.44	55.68	55.95	7,950,600	-0.06(-0.11%)
Oct 01, 2007	54.75	56.22	54.67	56.01	8,244,300	+1.54(+2.83%)
Sep 28, 2007	54.46	54.90	54.11	54.47	6,572,200	-0.09(-0.16%)
Sep 27, 2007	54.83	54.95	54.06	54.56	6,750,298	-0.24(-0.44%)
Sep 26, 2007	54.35	54.92	54.20	54.80	7,709,275	+0.65(+1.20%)
Sep 25, 2007	54.80	54.90	53.89	54.15	13,567,936	-0.81(-1.47%)
Sep 24, 2007	54.88	55.40	54.71	54.96	4,712,800	+0.16(+0.29%)
Sep 21, 2007	55.48	55.48	54.70	54.80	10,275,502	-0.07(-0.13%)
Sep 20, 2007	55.40	55.63	54.79	54.87	8,236,500	-0.54(-0.97%)
Sep 19, 2007	54.85	55.73	54.75	55.41	11,841,900	+0.39(+0.71%)
Sep 18, 2007	54.97	55.19	54.61	55.02	11,114,500	+0.38(+0.70%)
Sep 17, 2007	55.30	55.44	54.14	54.64	11,718,522	-0.81(-1.46%)
Sep 14, 2007	53.90	55.51	53.11	55.45	15,601,000	+1.15(+2.12%)
Sep 13, 2007	52.69	54.68	52.66	54.30	20,095,740	+3.10(+6.05%)
Sep 12, 2007	51.88	51.95	51.16	51.20	7,689,600	-0.56(-1.08%)
Sep 11, 2007	51.01	52.54	50.93	51.76	17,263,800	+1.61(+3.21%)
Sep 10, 2007	49.49	50.62	49.49	50.15	8,938,600	+0.91(+1.85%)
Sep 07, 2007	49.50	49.58	49.00	49.24	5,818,320	-0.52(-1.05%)
Sep 06, 2007	49.20	49.87	48.81	49.76	5,867,600	+0.52(+1.06%)
Sep 05, 2007	49.37	50.00	48.98	49.24	4,145,500	-0.42(-0.85%)

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.