Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.91	37.69	36.31	36.70	1,261,466	+0.39(+1.08%)
Nov 29, 2007	37.99	37.99	36.26	36.31	868,757	-1.15(-3.08%)
Nov 28, 2007	37.00	37.79	36.43	37.46	1,442,438	+2.42(+6.89%)
Nov 27, 2007	34.22	35.47	34.06	35.05	1,562,283	+0.86(+2.53%)
Nov 26, 2007	35.08	37.59	34.00	34.18	2,607,214	+1.21(+3.66%)
Nov 23, 2007	32.52	33.47	32.28	32.97	291,700	+0.57(+1.75%)
Nov 21, 2007	32.08	33.10	31.76	32.41	690,246	+0.20(+0.61%)
Nov 20, 2007	32.75	32.75	31.64	32.21	985,335	-0.23(-0.72%)
Nov 19, 2007	32.83	32.83	32.17	32.44	961,621	-0.86(-2.59%)
Nov 16, 2007	34.79	34.79	33.00	33.31	1,146,034	-1.12(-3.24%)
Nov 15, 2007	34.26	34.62	33.58	34.42	1,140,869	+0.01(+0.03%)
Nov 14, 2007	34.76	35.34	34.24	34.41	1,026,599	-0.34(-0.99%)
Nov 13, 2007	34.02	34.88	33.11	34.76	682,606	+0.81(+2.38%)
Nov 12, 2007	35.96	35.96	33.74	33.95	1,136,078	+0.24(+0.72%)
Nov 09, 2007	34.98	34.98	33.45	33.71	1,066,088	-1.69(-4.78%)
Nov 08, 2007	36.56	36.56	34.51	35.40	995,288	-0.88(-2.43%)
Nov 07, 2007	36.86	37.09	35.56	36.28	1,091,804	-0.96(-2.57%)
Nov 06, 2007	35.99	37.35	35.92	37.24	742,323	+0.90(+2.48%)
Nov 05, 2007	37.25	37.25	35.78	36.34	1,148,051	-1.11(-2.95%)
Nov 02, 2007	36.22	37.58	35.87	37.44	1,217,480	+1.65(+4.62%)
Nov 01, 2007	36.97	37.50	35.20	35.79	1,326,692	-8.63(-19.44%)
Oct 31, 2007	43.07	44.60	42.32	44.42	821,408	+1.51(+3.51%)
Oct 30, 2007	43.10	43.36	42.38	42.92	866,815	+1.37(+3.29%)
Oct 29, 2007	40.12	42.32	40.09	41.55	1,207,688	+1.70(+4.27%)
Oct 26, 2007	39.03	39.85	38.55	39.85	1,307,755	+1.29(+3.35%)
Oct 25, 2007	39.34	39.55	37.81	38.56	1,208,441	-0.81(-2.05%)
Oct 24, 2007	39.87	40.11	38.51	39.37	970,540	-0.56(-1.40%)
Oct 23, 2007	40.43	41.20	39.85	39.93	659,688	-0.09(-0.23%)
Oct 22, 2007	39.50	40.34	38.70	40.02	1,009,706	+0.52(+1.32%)
Oct 19, 2007	42.74	42.98	39.50	39.50	1,274,614	-3.49(-8.11%)
Oct 18, 2007	43.70	44.02	42.75	42.98	703,265	-1.12(-2.55%)
Oct 17, 2007	43.87	44.39	43.63	44.11	652,263	+0.61(+1.41%)
Oct 16, 2007	44.01	44.01	42.89	43.49	937,508	-0.60(-1.37%)
Oct 15, 2007	45.64	45.64	43.66	44.10	866,815	-1.69(-3.69%)
Oct 12, 2007	46.74	47.15	45.27	45.79	879,081	-1.16(-2.47%)
Oct 11, 2007	47.60	48.28	46.93	46.95	849,707	-0.50(-1.06%)
Oct 10, 2007	48.11	48.33	47.02	47.45	738,665	-0.85(-1.75%)
Oct 09, 2007	47.61	48.69	47.27	48.30	1,090,190	+0.72(+1.52%)
Oct 08, 2007	47.44	47.84	47.22	47.57	662,808	-0.46(-0.95%)
Oct 05, 2007	46.84	48.91	46.84	48.03	1,009,921	+0.50(+1.06%)
Oct 04, 2007	41.82	47.77	43.19	47.53	1,816,051	-3.05(-6.03%)
Oct 03, 2007	48.76	50.58	48.73	50.58	415,761	+1.41(+2.87%)
Oct 02, 2007	49.42	50.29	49.02	49.16	306,764	-0.09(-0.19%)
Oct 01, 2007	46.75	49.54	46.57	49.26	466,548	+2.34(+4.99%)
Sep 28, 2007	47.35	47.63	46.75	46.91	400,482	-0.44(-0.92%)
Sep 27, 2007	47.35	47.64	46.98	47.35	379,178	+0.00(+0.00%)
Sep 26, 2007	47.67	47.84	46.95	47.35	306,871	+0.04(+0.08%)
Sep 25, 2007	47.40	47.40	46.60	47.31	331,619	-0.46(-0.95%)
Sep 24, 2007	48.69	48.91	47.46	47.77	412,533	-1.02(-2.10%)
Sep 21, 2007	49.01	49.07	48.28	48.79	494,201	+0.25(+0.52%)
Sep 20, 2007	48.86	48.92	48.11	48.54	511,847	-0.32(-0.65%)
Sep 19, 2007	48.23	49.65	48.10	48.86	534,550	+1.08(+2.26%)
Sep 18, 2007	45.27	47.87	45.18	47.78	505,498	+2.58(+5.72%)
Sep 17, 2007	46.16	46.29	45.14	45.20	552,950	-1.19(-2.56%)
Sep 14, 2007	45.17	46.70	44.63	46.39	358,626	+0.98(+2.15%)
Sep 13, 2007	46.30	46.41	45.13	45.41	386,709	-0.86(-1.85%)
Sep 12, 2007	46.01	46.86	45.94	46.26	323,872	+0.11(+0.24%)
Sep 11, 2007	45.54	46.64	45.44	46.15	560,159	+0.93(+2.06%)
Sep 10, 2007	46.79	47.41	44.70	45.22	573,824	-1.42(-3.05%)
Sep 07, 2007	47.68	47.76	46.45	46.65	384,880	-1.71(-3.54%)
Sep 06, 2007	48.67	49.15	48.16	48.36	412,210	+0.03(+0.06%)
Sep 05, 2007	49.16	49.26	47.97	48.33	353,784	-1.44(-2.89%)

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.