Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.35	24.56	23.91	23.94	2,495,232	-0.12(-0.50%)
Nov 29, 2007	24.22	24.42	23.72	24.06	1,154,731	-0.31(-1.27%)
Nov 28, 2007	23.70	24.52	23.59	24.37	1,332,237	+0.84(+3.57%)
Nov 27, 2007	23.40	23.84	23.20	23.53	1,751,995	+0.28(+1.20%)
Nov 26, 2007	23.10	23.54	22.74	23.25	2,564,452	+0.32(+1.40%)
Nov 23, 2007	23.11	23.23	22.84	22.93	438,105	-0.01(-0.04%)
Nov 21, 2007	23.32	23.82	22.85	22.94	1,373,700	-0.49(-2.09%)
Nov 20, 2007	24.50	24.56	22.97	23.43	3,793,810	-1.12(-4.56%)
Nov 19, 2007	25.23	25.35	24.47	24.55	2,897,700	-0.60(-2.39%)
Nov 16, 2007	25.58	25.62	25.05	25.15	3,007,427	-0.30(-1.18%)
Nov 15, 2007	25.37	25.73	25.24	25.45	2,100,480	+0.10(+0.39%)
Nov 14, 2007	25.50	25.82	25.30	25.35	1,564,840	-0.07(-0.28%)
Nov 13, 2007	25.32	25.54	24.77	25.42	2,098,400	+0.22(+0.87%)
Nov 12, 2007	25.81	26.27	25.16	25.20	2,374,000	-0.61(-2.36%)
Nov 09, 2007	26.48	26.48	25.00	25.81	10,567,746	-1.03(-3.84%)
Nov 08, 2007	27.19	27.19	25.81	26.84	2,919,218	-0.22(-0.81%)
Nov 07, 2007	27.74	27.86	27.02	27.06	1,522,995	-0.67(-2.42%)
Nov 06, 2007	29.39	29.39	27.38	27.73	2,275,192	+0.27(+0.98%)
Nov 05, 2007	28.08	28.10	27.29	27.46	1,243,810	-0.85(-3.00%)
Nov 02, 2007	27.33	28.87	27.15	28.31	2,919,300	+0.41(+1.47%)
Nov 01, 2007	26.82	28.14	25.64	27.90	2,832,000	+0.31(+1.12%)
Oct 31, 2007	28.00	28.30	27.14	27.59	4,538,300	+2.06(+8.07%)
Oct 30, 2007	25.62	26.02	25.50	25.53	2,080,200	-0.05(-0.20%)
Oct 29, 2007	25.85	25.95	25.39	25.58	1,867,800	-0.33(-1.27%)
Oct 26, 2007	25.76	26.11	25.54	25.91	2,118,500	+0.30(+1.17%)
Oct 25, 2007	25.59	25.83	25.39	25.61	1,812,500	-0.07(-0.27%)
Oct 24, 2007	25.74	25.91	24.99	25.68	1,508,147	-0.06(-0.23%)
Oct 23, 2007	25.90	25.90	25.38	25.74	1,572,900	-0.01(-0.04%)
Oct 22, 2007	25.40	25.81	25.36	25.75	1,453,200	+0.12(+0.47%)
Oct 19, 2007	26.51	26.51	25.50	25.63	1,952,000	-0.89(-3.36%)
Oct 18, 2007	26.38	26.75	26.34	26.52	1,434,600	-0.05(-0.19%)
Oct 17, 2007	26.50	26.57	26.13	26.57	1,604,200	+0.29(+1.10%)
Oct 16, 2007	26.34	26.61	26.13	26.28	2,265,500	-0.25(-0.94%)
Oct 15, 2007	26.31	26.67	26.08	26.53	1,654,600	+0.28(+1.07%)
Oct 12, 2007	26.43	26.61	26.13	26.25	1,552,000	-0.24(-0.91%)
Oct 11, 2007	26.75	26.94	26.27	26.49	1,665,500	-0.20(-0.75%)
Oct 10, 2007	26.98	27.08	26.66	26.69	1,775,000	-0.39(-1.44%)
Oct 09, 2007	26.65	27.25	26.57	27.08	2,552,600	+0.59(+2.23%)
Oct 08, 2007	26.99	27.51	26.01	26.49	2,477,700	+0.24(+0.91%)
Oct 05, 2007	25.99	29.01	24.79	26.25	4,445,310	+1.15(+4.58%)
Oct 04, 2007	24.67	25.12	24.52	25.10	3,602,600	+0.62(+2.53%)
Oct 03, 2007	24.09	24.73	24.06	24.48	3,671,700	+0.31(+1.28%)
Oct 02, 2007	23.87	24.54	23.69	24.17	5,580,400	+0.24(+1.00%)
Oct 01, 2007	24.00	25.20	23.00	23.93	6,467,200	-25.87(-51.95%)
Sep 28, 2007	48.93	49.80	48.77	49.80	4,669,100	+0.74(+1.51%)
Sep 27, 2007	48.35	49.18	48.35	49.06	1,696,600	+0.75(+1.55%)
Sep 26, 2007	48.40	48.76	48.22	48.31	4,160,600	+0.17(+0.35%)
Sep 25, 2007	47.92	48.38	47.75	48.14	2,540,500	-0.10(-0.21%)
Sep 24, 2007	48.08	48.74	48.06	48.24	2,070,600	+0.12(+0.25%)
Sep 21, 2007	48.02	48.92	48.02	48.12	1,289,900	-0.17(-0.35%)
Sep 20, 2007	47.86	48.51	47.60	48.29	936,700	+0.30(+0.63%)
Sep 19, 2007	48.21	48.51	47.71	47.99	1,883,000	+0.18(+0.38%)
Sep 18, 2007	48.13	48.20	47.12	47.81	2,410,000	-0.32(-0.66%)
Sep 17, 2007	48.10	48.46	48.00	48.13	958,700	-0.20(-0.41%)
Sep 14, 2007	47.85	48.44	47.62	48.33	835,900	+0.13(+0.27%)
Sep 13, 2007	48.72	48.90	47.84	48.20	1,276,000	-0.20(-0.41%)
Sep 12, 2007	49.66	49.67	48.20	48.40	1,783,000	-1.31(-2.64%)
Sep 11, 2007	49.80	49.88	49.24	49.71	1,805,700	+0.01(+0.02%)
Sep 10, 2007	49.08	50.03	49.08	49.70	1,898,700	+0.82(+1.68%)
Sep 07, 2007	48.77	49.39	48.72	48.88	1,191,137	-0.37(-0.75%)
Sep 06, 2007	48.84	49.54	48.72	49.25	1,474,000	+0.35(+0.72%)
Sep 05, 2007	48.85	49.40	48.66	48.90	1,119,800	-0.23(-0.47%)

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.