Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.09	30.66	29.40	29.86	3,037,490	-0.56(-1.84%)
Nov 29, 2007	30.21	30.96	30.11	30.42	2,460,611	-0.25(-0.81%)
Nov 28, 2007	30.04	30.89	29.42	30.66	3,885,031	+0.97(+3.26%)
Nov 27, 2007	29.95	30.21	29.04	29.70	5,475,572	-0.85(-2.78%)
Nov 26, 2007	32.59	32.59	30.48	30.55	4,164,664	-1.86(-5.73%)
Nov 23, 2007	32.41	32.51	31.70	32.40	1,125,269	+0.89(+2.84%)
Nov 21, 2007	31.64	32.08	30.56	31.51	3,482,355	-0.59(-1.84%)
Nov 20, 2007	31.33	32.12	30.64	32.10	4,595,874	+1.88(+6.22%)
Nov 19, 2007	31.37	31.45	29.80	30.22	4,879,101	-1.37(-4.32%)
Nov 16, 2007	31.48	31.74	30.62	31.58	4,410,191	+0.87(+2.85%)
Nov 15, 2007	31.33	31.33	30.26	30.71	3,448,175	-1.08(-3.40%)
Nov 14, 2007	32.26	32.54	31.73	31.79	3,011,070	+0.66(+2.11%)
Nov 13, 2007	30.71	31.36	30.45	31.13	3,563,973	+1.15(+3.85%)
Nov 12, 2007	31.59	32.13	29.68	29.98	5,599,278	-3.03(-9.17%)
Nov 09, 2007	34.06	34.06	32.81	33.00	3,342,720	-1.17(-3.43%)
Nov 08, 2007	35.48	35.64	33.31	34.18	4,541,220	-0.81(-2.31%)
Nov 07, 2007	36.89	36.89	34.55	34.98	5,475,542	-1.01(-2.81%)
Nov 06, 2007	35.38	36.11	35.37	35.99	2,888,438	+1.13(+3.24%)
Nov 05, 2007	35.53	35.55	34.68	34.86	3,253,312	-0.75(-2.11%)
Nov 02, 2007	34.73	35.68	34.27	35.62	4,270,124	+1.55(+4.53%)
Nov 01, 2007	34.56	34.85	33.97	34.07	3,038,762	-1.23(-3.48%)
Oct 31, 2007	34.47	35.55	33.67	35.30	4,427,907	+1.24(+3.64%)
Oct 30, 2007	34.16	34.29	33.79	34.06	2,392,849	-0.81(-2.33%)
Oct 29, 2007	34.38	35.15	34.13	34.87	2,992,713	+0.81(+2.37%)
Oct 26, 2007	33.42	34.28	33.05	34.06	3,282,008	+1.52(+4.67%)
Oct 25, 2007	32.42	32.87	31.84	32.54	4,251,912	+0.35(+1.10%)
Oct 24, 2007	32.53	33.11	31.67	32.19	4,025,556	-0.66(-2.02%)
Oct 23, 2007	33.29	33.83	32.49	32.85	2,775,621	+0.16(+0.49%)
Oct 22, 2007	31.85	32.87	30.81	32.69	4,472,228	-0.62(-1.86%)
Oct 19, 2007	34.38	34.43	33.19	33.31	2,928,085	-0.89(-2.61%)
Oct 18, 2007	33.60	34.21	33.44	34.21	2,455,382	+0.82(+2.45%)
Oct 17, 2007	34.37	34.51	32.69	33.39	3,108,914	-0.58(-1.70%)
Oct 16, 2007	34.22	34.30	33.63	33.96	2,418,797	-0.42(-1.21%)
Oct 15, 2007	34.47	35.21	33.70	34.38	3,177,249	+0.45(+1.34%)
Oct 12, 2007	34.03	34.56	33.62	33.93	2,318,565	-0.01(-0.02%)
Oct 11, 2007	34.11	35.58	33.05	33.93	4,564,415	+0.18(+0.53%)
Oct 10, 2007	33.42	34.05	33.32	33.75	3,553,413	+0.56(+1.70%)
Oct 09, 2007	31.68	33.19	31.63	33.19	3,252,837	+1.48(+4.66%)
Oct 08, 2007	31.86	32.04	31.22	31.71	1,471,788	-0.42(-1.29%)
Oct 05, 2007	30.65	32.85	30.62	32.13	5,975,112	+1.48(+4.82%)
Oct 04, 2007	30.03	30.86	29.49	30.65	2,595,597	+0.54(+1.79%)
Oct 03, 2007	31.15	31.25	30.05	30.11	2,811,077	-0.79(-2.57%)
Oct 02, 2007	30.68	31.07	29.84	30.91	4,150,054	-0.79(-2.49%)
Oct 01, 2007	30.99	31.74	30.58	31.69	2,727,899	+0.79(+2.57%)
Sep 28, 2007	30.51	31.51	30.50	30.90	4,058,544	+1.03(+3.45%)
Sep 27, 2007	29.63	30.06	29.27	29.87	2,761,599	+0.73(+2.51%)
Sep 26, 2007	29.88	30.07	28.88	29.14	3,127,126	-0.71(-2.37%)
Sep 25, 2007	29.93	30.20	29.65	29.84	3,026,397	-0.56(-1.86%)
Sep 24, 2007	30.77	31.04	30.09	30.41	3,336,436	-0.50(-1.61%)
Sep 21, 2007	31.77	31.84	30.74	30.91	4,783,443	-0.99(-3.11%)
Sep 20, 2007	31.51	32.53	31.41	31.90	5,061,133	+1.17(+3.80%)
Sep 19, 2007	31.23	31.59	30.39	30.73	3,081,516	-0.28(-0.90%)
Sep 18, 2007	30.29	31.24	28.97	31.01	4,862,736	+1.31(+4.41%)
Sep 17, 2007	30.43	30.43	29.47	29.70	2,674,609	-0.17(-0.56%)
Sep 14, 2007	30.35	30.76	29.58	29.87	2,690,363	-0.26(-0.86%)
Sep 13, 2007	30.11	30.42	29.78	30.13	2,127,567	-0.14(-0.45%)
Sep 12, 2007	30.49	30.88	30.22	30.27	3,454,496	-0.76(-2.44%)
Sep 11, 2007	30.38	31.24	29.60	31.02	5,171,693	+0.79(+2.61%)
Sep 10, 2007	30.93	31.09	29.97	30.24	3,856,730	-0.29(-0.94%)
Sep 07, 2007	30.10	30.94	30.04	30.52	6,532,750	+0.60(+1.99%)
Sep 06, 2007	28.39	30.00	27.92	29.93	7,594,842	+2.53(+9.22%)
Sep 05, 2007	27.75	27.85	27.15	27.40	2,671,023	-0.61(-2.17%)

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.