Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.61	40.61	38.81	39.32	1,776,546	-0.32(-0.80%)
Nov 29, 2007	38.15	39.73	38.15	39.64	1,099,904	+0.74(+1.90%)
Nov 28, 2007	36.96	39.24	36.88	38.90	1,672,429	+2.02(+5.48%)
Nov 27, 2007	39.06	39.06	35.95	36.88	2,203,402	-1.26(-3.30%)
Nov 26, 2007	38.33	39.09	37.82	38.14	2,336,561	+0.32(+0.85%)
Nov 23, 2007	36.22	37.89	36.22	37.82	582,789	+1.56(+4.30%)
Nov 21, 2007	36.06	36.75	35.29	36.26	2,118,401	-0.85(-2.28%)
Nov 20, 2007	38.59	38.99	36.48	37.10	1,944,768	-0.73(-1.93%)
Nov 19, 2007	38.33	39.51	37.37	37.83	1,462,571	-1.28(-3.28%)
Nov 16, 2007	38.24	39.38	38.09	39.12	1,466,248	+0.71(+1.86%)
Nov 15, 2007	39.71	39.95	38.07	38.40	2,098,759	-1.07(-2.72%)
Nov 14, 2007	38.07	40.18	37.37	39.48	2,724,236	+2.11(+5.65%)
Nov 13, 2007	37.95	37.95	36.16	37.37	2,152,284	+0.63(+1.73%)
Nov 12, 2007	39.12	39.12	36.73	36.73	3,338,796	-2.58(-6.56%)
Nov 09, 2007	39.76	40.05	39.19	39.31	2,031,861	-0.59(-1.47%)
Nov 08, 2007	38.70	40.33	38.70	39.90	2,846,515	+0.88(+2.25%)
Nov 07, 2007	38.42	39.28	37.73	39.02	2,993,036	+0.77(+2.02%)
Nov 06, 2007	36.60	38.82	36.60	38.25	3,438,809	+1.62(+4.42%)
Nov 05, 2007	34.61	36.94	34.61	36.63	2,210,174	+1.12(+3.14%)
Nov 02, 2007	34.84	35.81	33.84	35.52	4,828,064	+1.34(+3.93%)
Nov 01, 2007	35.32	35.62	32.86	34.18	8,820,879	-3.89(-10.21%)
Oct 31, 2007	36.80	38.06	36.53	38.06	5,235,289	+1.13(+3.05%)
Oct 30, 2007	37.37	38.19	36.74	36.94	1,420,274	-0.91(-2.40%)
Oct 29, 2007	37.48	38.03	37.08	37.84	2,024,776	+1.03(+2.80%)
Oct 26, 2007	36.52	37.85	36.50	36.81	2,438,242	+0.53(+1.47%)
Oct 25, 2007	37.78	37.79	35.99	36.28	2,371,286	-1.38(-3.66%)
Oct 24, 2007	37.66	37.96	36.81	37.66	1,970,491	-0.41(-1.07%)
Oct 23, 2007	39.00	39.20	37.45	38.07	2,165,876	-0.49(-1.26%)
Oct 22, 2007	38.20	39.00	37.05	38.55	1,509,172	+0.04(+0.11%)
Oct 19, 2007	40.39	40.60	38.17	38.51	3,011,535	-1.91(-4.72%)
Oct 18, 2007	40.87	41.21	39.87	40.42	1,781,348	-0.46(-1.13%)
Oct 17, 2007	40.42	41.11	40.04	40.88	2,005,105	+0.85(+2.11%)
Oct 16, 2007	39.28	40.37	39.19	40.03	2,268,013	+0.19(+0.46%)
Oct 15, 2007	39.29	40.27	39.28	39.85	1,969,735	+0.56(+1.43%)
Oct 12, 2007	38.62	39.29	38.19	39.29	1,262,976	+0.73(+1.89%)
Oct 11, 2007	38.65	39.72	37.91	38.56	3,802,342	+0.75(+1.99%)
Oct 10, 2007	37.55	38.22	37.36	37.81	1,695,856	+0.25(+0.68%)
Oct 09, 2007	38.07	38.14	37.10	37.55	2,281,064	-0.25(-0.66%)
Oct 08, 2007	38.46	38.46	37.56	37.80	678,834	-0.32(-0.85%)
Oct 05, 2007	37.50	38.33	37.25	38.12	1,374,124	+1.08(+2.93%)
Oct 04, 2007	37.74	37.74	36.77	37.04	1,452,050	-0.66(-1.75%)
Oct 03, 2007	37.81	38.07	37.21	37.70	2,198,598	-0.13(-0.34%)
Oct 02, 2007	37.01	37.94	36.60	37.83	2,660,296	+0.76(+2.05%)
Oct 01, 2007	35.78	37.12	35.47	37.07	2,552,674	+1.58(+4.45%)
Sep 28, 2007	36.02	36.53	35.29	35.49	1,780,403	-0.57(-1.57%)
Sep 27, 2007	35.29	36.09	35.01	36.05	10,478,334	+1.25(+3.58%)
Sep 26, 2007	35.64	35.93	34.41	34.80	8,418,377	-1.19(-3.32%)
Sep 25, 2007	35.66	36.30	34.92	36.00	2,380,554	-0.02(-0.06%)
Sep 24, 2007	36.77	36.82	35.52	36.02	2,030,828	-0.80(-2.18%)
Sep 21, 2007	36.02	37.20	35.84	36.82	3,534,137	+0.87(+2.41%)
Sep 20, 2007	34.69	36.07	33.84	35.96	2,687,911	+1.27(+3.66%)
Sep 19, 2007	34.79	36.05	34.25	34.69	2,985,242	+0.33(+0.97%)
Sep 18, 2007	32.25	34.58	32.16	34.35	3,656,134	+2.10(+6.52%)
Sep 17, 2007	32.81	33.15	31.94	32.25	1,679,211	-0.85(-2.57%)
Sep 14, 2007	32.69	33.78	32.07	33.10	3,742,383	+0.41(+1.26%)
Sep 13, 2007	30.64	33.88	30.31	32.69	5,795,153	+2.54(+8.44%)
Sep 12, 2007	27.97	30.80	27.58	30.15	5,841,303	+2.02(+7.18%)
Sep 11, 2007	28.29	28.55	27.86	28.13	1,453,753	+0.17(+0.61%)
Sep 10, 2007	29.48	29.62	27.80	27.96	2,732,170	-1.22(-4.17%)
Sep 07, 2007	30.50	31.31	28.84	29.17	1,869,300	-1.67(-5.42%)
Sep 06, 2007	30.93	31.52	30.35	30.84	1,026,100	+0.26(+0.86%)
Sep 05, 2007	31.21	31.21	30.41	30.58	1,765,460	-0.69(-2.21%)

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.