Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.08	22.28	20.46	21.25	78,755,880	+1.24(+6.19%)
Nov 29, 2007	20.13	20.18	19.69	20.01	37,221,908	-0.12(-0.59%)
Nov 28, 2007	19.72	20.73	19.65	20.13	82,997,928	+0.58(+2.98%)
Nov 27, 2007	19.78	19.78	19.19	19.55	60,533,008	+0.22(+1.15%)
Nov 26, 2007	20.25	20.33	19.29	19.32	41,456,560	-0.88(-4.38%)
Nov 23, 2007	19.97	20.41	19.83	20.21	18,766,470	+0.60(+3.08%)
Nov 21, 2007	19.73	20.03	19.55	19.61	63,393,372	-0.33(-1.64%)
Nov 20, 2007	19.84	20.30	19.46	19.93	59,497,664	-0.07(-0.36%)
Nov 19, 2007	20.32	20.39	19.55	20.01	61,977,656	-0.40(-1.96%)
Nov 16, 2007	20.77	20.87	20.20	20.41	60,196,148	-0.54(-2.60%)
Nov 15, 2007	21.38	21.72	20.75	20.95	53,124,404	-0.84(-3.85%)
Nov 14, 2007	22.39	22.47	21.70	21.79	28,479,236	-0.42(-1.89%)
Nov 13, 2007	21.62	22.23	21.28	22.21	34,110,092	+1.01(+4.76%)
Nov 12, 2007	20.67	21.81	20.67	21.20	43,308,580	+0.45(+2.18%)
Nov 09, 2007	20.40	21.25	20.08	20.75	50,484,524	+0.12(+0.57%)
Nov 08, 2007	20.57	20.75	20.03	20.63	63,717,896	+0.47(+2.34%)
Nov 07, 2007	21.42	21.64	20.15	20.16	76,099,784	-1.44(-6.65%)
Nov 06, 2007	20.97	21.62	20.94	21.59	48,560,300	+0.67(+3.19%)
Nov 05, 2007	20.97	21.27	20.67	20.92	44,250,808	-0.25(-1.18%)
Nov 02, 2007	21.20	21.44	20.88	21.17	49,950,212	+0.13(+0.62%)
Nov 01, 2007	21.74	21.89	21.00	21.04	49,003,188	-1.25(-5.59%)
Oct 31, 2007	22.59	22.62	21.89	22.29	32,907,962	+0.01(+0.03%)
Oct 30, 2007	22.29	22.44	22.18	22.28	19,467,300	-0.09(-0.38%)
Oct 29, 2007	22.74	22.79	22.34	22.37	20,809,484	-0.28(-1.22%)
Oct 26, 2007	22.60	22.70	22.08	22.64	28,012,566	+0.48(+2.19%)
Oct 25, 2007	22.38	22.39	21.86	22.16	46,705,192	-0.15(-0.68%)
Oct 24, 2007	21.96	22.50	21.54	22.31	48,062,788	+0.18(+0.83%)
Oct 23, 2007	22.35	22.39	21.95	22.12	21,001,612	-0.04(-0.18%)
Oct 22, 2007	21.45	22.23	21.40	22.16	35,774,752	+0.63(+2.92%)
Oct 19, 2007	21.86	22.12	21.53	21.53	38,279,884	-0.42(-1.91%)
Oct 18, 2007	22.10	22.22	21.82	21.95	43,653,996	-0.50(-2.25%)
Oct 17, 2007	22.84	22.90	22.12	22.46	44,545,020	-0.18(-0.81%)
Oct 16, 2007	22.98	22.98	22.42	22.64	52,561,940	-0.92(-3.89%)
Oct 15, 2007	23.57	23.74	23.32	23.56	22,822,194	-0.06(-0.25%)
Oct 12, 2007	23.89	23.99	23.58	23.62	21,182,844	-0.18(-0.77%)
Oct 11, 2007	24.02	24.25	23.58	23.80	24,901,826	-0.20(-0.82%)
Oct 10, 2007	24.32	24.32	23.77	24.00	21,306,254	-0.33(-1.35%)
Oct 09, 2007	24.31	24.40	24.11	24.32	15,656,456	+0.10(+0.43%)
Oct 08, 2007	24.54	24.58	24.09	24.22	14,249,232	-0.33(-1.36%)
Oct 05, 2007	24.57	24.76	24.23	24.55	17,732,256	+0.13(+0.54%)
Oct 04, 2007	24.25	24.57	24.25	24.42	19,074,476	+0.18(+0.73%)
Oct 03, 2007	23.91	24.32	23.81	24.25	25,584,264	+0.24(+1.01%)
Oct 02, 2007	24.11	24.13	23.74	24.00	22,232,656	-0.01(-0.05%)
Oct 01, 2007	23.07	24.07	23.07	24.02	29,230,572	+0.67(+2.89%)
Sep 28, 2007	23.50	23.58	23.24	23.34	23,628,816	-0.26(-1.11%)
Sep 27, 2007	23.54	23.72	23.30	23.60	20,832,222	+0.11(+0.47%)
Sep 26, 2007	23.72	23.75	23.36	23.49	22,112,908	-0.14(-0.61%)
Sep 25, 2007	23.30	23.75	23.30	23.64	24,355,814	+0.07(+0.31%)
Sep 24, 2007	23.75	23.78	23.51	23.56	23,716,714	-0.18(-0.77%)
Sep 21, 2007	23.92	24.19	23.67	23.75	36,301,992	-0.20(-0.85%)
Sep 20, 2007	24.32	24.52	23.75	23.95	26,978,684	-0.49(-2.01%)
Sep 19, 2007	24.50	24.89	24.37	24.44	32,620,804	+0.07(+0.30%)
Sep 18, 2007	23.24	24.41	23.24	24.37	31,937,062	+1.00(+4.29%)
Sep 17, 2007	23.24	23.45	23.18	23.37	17,650,988	+0.00(+0.00%)
Sep 14, 2007	23.30	23.47	23.18	23.37	18,458,498	-0.10(-0.42%)
Sep 13, 2007	23.42	23.60	23.35	23.47	22,300,868	+0.09(+0.36%)
Sep 12, 2007	23.56	23.62	23.35	23.38	20,413,940	-0.29(-1.22%)
Sep 11, 2007	23.10	23.73	22.99	23.67	25,235,720	+0.64(+2.79%)
Sep 10, 2007	23.16	23.27	22.75	23.03	20,790,104	-0.04(-0.17%)
Sep 07, 2007	22.98	23.33	22.88	23.07	25,981,884	-0.29(-1.26%)
Sep 06, 2007	23.49	23.59	23.05	23.36	23,124,160	-0.16(-0.67%)
Sep 05, 2007	23.60	23.83	23.10	23.52	21,208,388	-0.46(-1.91%)

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.