Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	50.88	51.46	47.70	48.96	4,576,976	-1.59(-3.14%)
Nov 29, 2007	50.08	50.55	49.43	50.54	1,597,595	+0.20(+0.40%)
Nov 28, 2007	49.14	50.34	48.95	50.34	1,934,423	+1.20(+2.44%)
Nov 27, 2007	48.66	49.38	48.40	49.14	2,632,490	+0.28(+0.58%)
Nov 26, 2007	49.37	49.53	48.86	48.86	1,991,776	-0.61(-1.23%)
Nov 23, 2007	49.88	50.26	49.29	49.47	564,932	-0.07(-0.14%)
Nov 21, 2007	49.23	50.12	48.20	49.53	2,259,040	-0.19(-0.38%)
Nov 20, 2007	49.36	50.02	48.45	49.72	2,384,693	+0.40(+0.82%)
Nov 19, 2007	48.93	49.50	48.52	49.32	2,150,674	+0.18(+0.37%)
Nov 16, 2007	49.11	49.76	48.07	49.14	2,510,584	-0.52(-1.05%)
Nov 15, 2007	48.07	50.05	47.80	49.66	2,166,712	+1.52(+3.16%)
Nov 14, 2007	50.26	50.26	47.77	48.14	2,432,539	-1.58(-3.18%)
Nov 13, 2007	49.08	49.72	48.35	49.72	1,462,918	+1.32(+2.74%)
Nov 12, 2007	47.86	49.82	47.48	48.40	2,393,424	+0.92(+1.94%)
Nov 09, 2007	47.59	48.31	46.87	47.48	1,487,422	-0.66(-1.37%)
Nov 08, 2007	48.04	48.21	46.94	48.13	1,894,759	+0.49(+1.02%)
Nov 07, 2007	49.09	49.09	47.38	47.65	1,464,666	-1.50(-3.06%)
Nov 06, 2007	48.57	49.86	48.05	49.15	2,482,390	+0.16(+0.34%)
Nov 05, 2007	46.18	49.23	46.18	48.99	2,562,154	+0.67(+1.38%)
Nov 02, 2007	46.41	48.68	45.69	48.32	3,405,255	+1.93(+4.16%)
Nov 01, 2007	44.67	47.50	44.52	46.39	5,821,601	+2.66(+6.09%)
Oct 31, 2007	43.89	44.03	43.15	43.73	1,549,522	-0.05(-0.12%)
Oct 30, 2007	43.79	44.37	43.67	43.78	1,453,161	-0.11(-0.26%)
Oct 29, 2007	44.02	44.28	43.41	43.89	1,355,197	+0.08(+0.19%)
Oct 26, 2007	42.89	43.97	42.24	43.81	2,262,270	+1.68(+4.00%)
Oct 25, 2007	42.48	42.69	41.82	42.13	1,637,596	-0.58(-1.37%)
Oct 24, 2007	42.18	42.80	41.62	42.71	2,027,984	+0.40(+0.94%)
Oct 23, 2007	42.87	43.14	41.90	42.31	2,206,806	+0.16(+0.39%)
Oct 22, 2007	40.58	42.16	40.58	42.15	1,704,154	+1.08(+2.62%)
Oct 19, 2007	42.07	42.34	41.07	41.07	1,169,158	-1.17(-2.78%)
Oct 18, 2007	41.71	42.56	41.62	42.25	944,762	+0.27(+0.64%)
Oct 17, 2007	42.13	42.33	41.62	41.98	1,345,975	-0.05(-0.12%)
Oct 16, 2007	42.25	42.44	41.68	42.03	1,360,543	-0.21(-0.50%)
Oct 15, 2007	42.42	42.69	41.95	42.24	2,007,937	+0.33(+0.79%)
Oct 12, 2007	40.80	42.42	40.80	41.91	1,550,190	+1.29(+3.19%)
Oct 11, 2007	41.67	41.94	40.45	40.61	1,553,131	-0.70(-1.70%)
Oct 10, 2007	41.83	42.05	41.12	41.32	965,210	-0.55(-1.30%)
Oct 09, 2007	41.69	41.89	41.28	41.86	483,273	+0.28(+0.68%)
Oct 08, 2007	42.27	42.27	41.45	41.58	655,680	-0.69(-1.63%)
Oct 05, 2007	41.42	42.35	41.37	42.27	2,458,600	+1.31(+3.20%)
Oct 04, 2007	41.01	41.12	40.52	40.96	824,745	-0.06(-0.15%)
Oct 03, 2007	41.19	41.44	40.89	41.02	1,042,058	-0.27(-0.65%)
Oct 02, 2007	40.78	41.46	40.36	41.29	1,082,019	+0.30(+0.73%)
Oct 01, 2007	40.02	41.21	39.98	40.99	1,443,539	+0.96(+2.39%)
Sep 28, 2007	39.84	40.16	39.84	40.03	1,005,171	+0.19(+0.49%)
Sep 27, 2007	39.34	39.84	39.33	39.84	1,312,296	+0.74(+1.89%)
Sep 26, 2007	38.53	39.24	38.47	39.09	915,493	+0.55(+1.44%)
Sep 25, 2007	38.56	38.79	38.41	38.54	1,740,506	+0.00(+0.00%)
Sep 24, 2007	39.06	39.07	38.54	38.54	1,117,169	-0.42(-1.08%)
Sep 21, 2007	39.15	39.19	38.55	38.96	1,636,527	+0.28(+0.72%)
Sep 20, 2007	38.62	39.06	38.42	38.68	1,546,715	-0.09(-0.23%)
Sep 19, 2007	39.31	39.58	38.40	38.77	1,538,162	-0.35(-0.90%)
Sep 18, 2007	36.96	39.12	36.85	39.12	2,044,557	+2.32(+6.30%)
Sep 17, 2007	37.01	37.01	36.56	36.81	839,580	-0.27(-0.73%)
Sep 14, 2007	36.94	37.16	36.78	37.07	923,760	+0.06(+0.16%)
Sep 13, 2007	37.02	37.15	36.61	37.02	1,312,162	+0.13(+0.34%)
Sep 12, 2007	36.69	37.05	36.42	36.89	1,674,083	-0.01(-0.02%)
Sep 11, 2007	36.61	37.00	36.35	36.90	1,312,563	+0.40(+1.11%)
Sep 10, 2007	36.81	36.95	36.25	36.49	1,067,050	-0.25(-0.67%)
Sep 07, 2007	36.47	36.99	36.47	36.74	1,564,357	-0.10(-0.28%)
Sep 06, 2007	37.52	37.71	36.22	36.84	2,577,681	-0.67(-1.79%)
Sep 05, 2007	38.86	39.99	37.37	37.52	2,090,933	-1.34(-3.45%)

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.