Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.57	33.31	32.42	32.72	1,138,165	+0.54(+1.69%)
Nov 29, 2007	31.50	32.52	31.17	32.18	1,196,370	+0.43(+1.36%)
Nov 28, 2007	30.91	32.42	30.35	31.75	2,101,911	+1.01(+3.30%)
Nov 27, 2007	29.13	30.93	29.13	30.74	2,460,347	+1.80(+6.23%)
Nov 26, 2007	27.87	29.91	27.80	28.93	2,357,532	+1.11(+3.98%)
Nov 23, 2007	28.18	28.26	27.51	27.83	1,018,237	+0.23(+0.84%)
Nov 21, 2007	26.33	28.16	26.09	27.59	2,500,921	+1.17(+4.44%)
Nov 20, 2007	26.12	26.73	25.89	26.42	2,763,937	+0.35(+1.35%)
Nov 19, 2007	26.76	26.83	25.93	26.07	1,794,186	-0.83(-3.08%)
Nov 16, 2007	28.12	28.12	26.48	26.90	1,677,351	-1.08(-3.85%)
Nov 15, 2007	28.83	28.85	27.54	27.98	877,535	-0.83(-2.88%)
Nov 14, 2007	29.48	29.72	28.63	28.81	1,926,786	-0.46(-1.58%)
Nov 13, 2007	29.26	29.39	28.34	29.27	1,571,803	+0.84(+2.95%)
Nov 12, 2007	30.91	31.11	28.29	28.43	1,727,367	-2.19(-7.16%)
Nov 09, 2007	31.42	31.42	30.11	30.63	1,142,469	-0.75(-2.39%)
Nov 08, 2007	31.42	31.73	30.59	31.38	1,516,049	+0.22(+0.72%)
Nov 07, 2007	31.11	31.61	30.94	31.15	1,196,527	-0.61(-1.91%)
Nov 06, 2007	32.79	32.98	31.31	31.76	1,940,968	-0.53(-1.63%)
Nov 05, 2007	32.63	32.68	31.94	32.28	1,160,566	-0.34(-1.05%)
Nov 02, 2007	33.31	33.35	32.31	32.63	980,261	-0.45(-1.35%)
Nov 01, 2007	33.70	34.01	33.03	33.07	1,623,449	-1.09(-3.18%)
Oct 31, 2007	34.02	34.42	33.66	34.16	1,893,460	+0.34(+0.99%)
Oct 30, 2007	34.48	34.53	33.61	33.82	1,750,933	-0.54(-1.58%)
Oct 29, 2007	33.77	37.12	33.43	34.37	2,793,541	+0.99(+2.96%)
Oct 26, 2007	35.62	36.07	32.88	33.38	4,416,193	-1.72(-4.91%)
Oct 25, 2007	36.70	39.09	34.94	35.10	5,431,052	-7.12(-16.86%)
Oct 24, 2007	40.65	42.48	40.53	42.22	1,026,642	+1.38(+3.38%)
Oct 23, 2007	41.21	41.60	40.38	40.84	637,922	-0.08(-0.20%)
Oct 22, 2007	39.97	41.18	39.84	40.92	1,165,283	+0.10(+0.23%)
Oct 19, 2007	42.86	42.87	40.71	40.82	1,387,910	-2.10(-4.89%)
Oct 18, 2007	42.38	43.33	42.05	42.92	787,343	+0.52(+1.22%)
Oct 17, 2007	43.62	44.03	42.09	42.40	1,135,449	-1.03(-2.37%)
Oct 16, 2007	44.68	45.12	43.29	43.43	1,251,526	-1.18(-2.65%)
Oct 15, 2007	45.42	45.77	43.96	44.61	821,690	-0.93(-2.03%)
Oct 12, 2007	44.51	45.58	44.25	45.54	774,808	+1.24(+2.79%)
Oct 11, 2007	43.85	45.42	43.48	44.30	928,115	+0.71(+1.63%)
Oct 10, 2007	43.64	44.20	43.31	43.59	573,240	-0.21(-0.47%)
Oct 09, 2007	43.78	44.05	43.19	43.80	606,208	+0.28(+0.64%)
Oct 08, 2007	44.04	44.32	43.30	43.52	366,282	-0.70(-1.59%)
Oct 05, 2007	43.04	44.47	42.81	44.22	734,820	+1.48(+3.47%)
Oct 04, 2007	43.49	43.57	42.32	42.74	975,623	-0.69(-1.58%)
Oct 03, 2007	43.53	43.88	42.68	43.42	1,412,981	+0.06(+0.13%)
Oct 02, 2007	42.36	43.72	42.33	43.37	1,172,804	+1.03(+2.43%)
Oct 01, 2007	42.50	43.16	41.89	42.34	1,388,662	+0.04(+0.09%)
Sep 28, 2007	42.41	43.05	41.83	42.30	858,042	-0.17(-0.39%)
Sep 27, 2007	42.90	43.17	42.32	42.46	1,207,903	-0.20(-0.47%)
Sep 26, 2007	43.11	43.25	42.08	42.66	1,075,530	-0.26(-0.59%)
Sep 25, 2007	43.12	43.69	42.58	42.92	1,074,527	-1.18(-2.68%)
Sep 24, 2007	45.39	45.46	43.55	44.10	767,662	-0.97(-2.16%)
Sep 21, 2007	45.33	45.97	44.82	45.07	933,129	-0.22(-0.49%)
Sep 20, 2007	44.96	45.68	44.27	45.30	674,901	+0.42(+0.94%)
Sep 19, 2007	44.28	45.83	44.13	44.87	1,310,316	+1.28(+2.95%)
Sep 18, 2007	42.64	43.83	42.38	43.59	2,223,389	+0.95(+2.23%)
Sep 17, 2007	43.16	43.27	42.10	42.64	1,531,565	-0.50(-1.16%)
Sep 14, 2007	43.78	43.53	42.69	43.14	733,817	-0.64(-1.46%)
Sep 13, 2007	44.27	44.61	43.25	43.78	837,860	-0.42(-0.96%)
Sep 12, 2007	43.41	44.63	43.41	44.20	793,109	+0.59(+1.35%)
Sep 11, 2007	42.61	44.27	42.54	43.61	1,144,600	+1.25(+2.96%)
Sep 10, 2007	43.55	43.59	42.26	42.36	907,431	-1.01(-2.34%)
Sep 07, 2007	42.95	43.64	42.12	43.37	1,125,671	-0.46(-1.06%)
Sep 06, 2007	42.97	43.98	42.21	43.84	827,832	+1.02(+2.38%)
Sep 05, 2007	43.37	43.62	42.20	42.81	634,663	-0.85(-1.95%)

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.