Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.73	32.76	30.56	30.73	5,969,647	+0.90(+3.01%)
Nov 29, 2007	30.79	30.79	29.50	29.83	4,048,613	-1.00(-3.25%)
Nov 28, 2007	29.17	31.21	29.17	30.83	5,471,110	+1.96(+6.78%)
Nov 27, 2007	29.43	29.75	28.60	28.87	5,195,901	-0.34(-1.17%)
Nov 26, 2007	30.60	30.60	29.18	29.22	3,327,484	-1.17(-3.84%)
Nov 23, 2007	29.45	30.55	29.24	30.38	1,780,045	+1.18(+4.05%)
Nov 21, 2007	29.72	29.78	29.05	29.20	6,053,450	-0.71(-2.37%)
Nov 20, 2007	30.23	30.23	28.96	29.91	10,075,166	-0.20(-0.68%)
Nov 19, 2007	32.46	32.46	30.02	30.11	7,212,968	-0.98(-3.15%)
Nov 16, 2007	30.99	31.43	30.39	31.09	5,706,632	+0.21(+0.69%)
Nov 15, 2007	32.47	32.57	30.68	30.88	8,769,821	-1.59(-4.90%)
Nov 14, 2007	33.93	34.02	32.24	32.47	6,432,060	-1.34(-3.96%)
Nov 13, 2007	32.64	33.92	32.64	33.81	5,721,588	+1.50(+4.65%)
Nov 12, 2007	31.54	33.46	31.37	32.31	7,465,005	+0.78(+2.46%)
Nov 09, 2007	30.39	32.27	30.39	31.53	7,422,667	+0.50(+1.60%)
Nov 08, 2007	31.97	32.01	30.19	31.04	10,619,755	-0.78(-2.46%)
Nov 07, 2007	32.73	33.03	31.61	31.82	12,663,708	-1.71(-5.11%)
Nov 06, 2007	33.41	33.70	31.73	33.53	8,526,576	+0.15(+0.44%)
Nov 05, 2007	33.44	33.81	32.74	33.39	6,392,211	-0.11(-0.32%)
Nov 02, 2007	34.18	34.31	33.10	33.49	6,747,307	-0.79(-2.31%)
Nov 01, 2007	35.29	35.49	34.14	34.28	5,167,144	-1.39(-3.89%)
Oct 31, 2007	35.53	36.35	35.18	35.67	4,665,593	+0.38(+1.09%)
Oct 30, 2007	35.33	35.90	35.09	35.29	2,696,279	-0.03(-0.09%)
Oct 29, 2007	35.82	35.96	34.89	35.32	3,774,393	-0.08(-0.23%)
Oct 26, 2007	36.10	36.35	33.04	35.40	15,775,994	+0.05(+0.14%)
Oct 25, 2007	36.26	37.24	35.35	35.35	9,867,795	-2.12(-5.66%)
Oct 24, 2007	37.39	38.36	36.48	37.47	10,671,113	-1.18(-3.06%)
Oct 23, 2007	38.81	39.09	38.22	38.66	4,009,726	+0.52(+1.37%)
Oct 22, 2007	37.25	38.92	37.12	38.13	3,364,277	+0.31(+0.82%)
Oct 19, 2007	38.39	38.82	37.72	37.82	4,309,530	-0.60(-1.57%)
Oct 18, 2007	38.59	38.70	38.15	38.43	3,058,835	-0.16(-0.42%)
Oct 17, 2007	39.23	39.43	37.94	38.59	4,470,831	-0.39(-1.00%)
Oct 16, 2007	39.08	39.19	38.48	38.98	3,026,109	-0.35(-0.89%)
Oct 15, 2007	40.15	40.15	39.06	39.33	3,944,397	-0.97(-2.41%)
Oct 12, 2007	40.22	40.92	40.01	40.30	2,435,371	+0.20(+0.49%)
Oct 11, 2007	41.70	41.82	39.50	40.11	4,738,767	-1.23(-2.98%)
Oct 10, 2007	42.08	42.29	40.96	41.34	3,305,076	-0.84(-1.99%)
Oct 09, 2007	42.12	42.25	41.22	42.18	3,520,675	+0.13(+0.31%)
Oct 08, 2007	42.89	43.25	41.89	42.05	3,300,051	-1.03(-2.39%)
Oct 05, 2007	42.65	43.80	42.54	43.08	4,229,983	+0.45(+1.05%)
Oct 04, 2007	44.10	44.33	42.17	42.63	4,755,927	-1.36(-3.10%)
Oct 03, 2007	43.05	45.68	42.87	43.99	7,112,563	+0.76(+1.76%)
Oct 02, 2007	42.89	43.98	42.34	43.23	9,048,665	+0.30(+0.70%)
Oct 01, 2007	41.12	42.94	40.74	42.93	4,287,222	+1.81(+4.40%)
Sep 28, 2007	40.87	41.89	40.63	41.12	4,511,401	+0.02(+0.06%)
Sep 27, 2007	38.88	41.90	38.73	41.10	8,864,934	+2.43(+6.29%)
Sep 26, 2007	37.46	38.87	36.84	38.66	5,542,208	+1.08(+2.87%)
Sep 25, 2007	38.08	38.36	37.29	37.59	4,509,318	-0.84(-2.19%)
Sep 24, 2007	39.59	39.63	37.96	38.43	5,060,879	-1.01(-2.57%)
Sep 21, 2007	38.98	39.79	38.88	39.44	3,572,522	+0.54(+1.38%)
Sep 20, 2007	39.73	40.27	38.70	38.90	4,141,230	-0.83(-2.09%)
Sep 19, 2007	39.12	40.79	39.01	39.73	5,766,928	+1.22(+3.18%)
Sep 18, 2007	35.08	39.06	35.08	38.51	11,123,393	+3.53(+10.10%)
Sep 17, 2007	36.26	36.54	34.61	34.98	3,764,342	-1.23(-3.40%)
Sep 14, 2007	36.04	37.42	35.42	36.21	3,497,510	-0.34(-0.94%)
Sep 13, 2007	36.11	36.93	35.49	36.55	5,062,381	+0.44(+1.22%)
Sep 12, 2007	36.16	36.58	35.97	36.11	3,159,219	-0.21(-0.58%)
Sep 11, 2007	36.09	36.88	36.06	36.32	4,052,257	+0.30(+0.84%)
Sep 10, 2007	36.50	36.77	35.90	36.02	3,815,576	-0.11(-0.29%)
Sep 07, 2007	36.71	36.98	36.08	36.13	5,208,697	-1.43(-3.80%)
Sep 06, 2007	37.09	37.99	36.60	37.55	3,942,698	+0.88(+2.40%)
Sep 05, 2007	37.45	37.61	36.52	36.67	5,379,436	-1.04(-2.77%)

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.