Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.72	37.18	35.79	36.43	38,252,228	+0.84(+2.36%)
Nov 29, 2007	34.67	36.15	33.97	35.59	37,828,700	+1.01(+2.92%)
Nov 28, 2007	33.58	34.72	33.28	34.58	48,429,024	+1.70(+5.19%)
Nov 27, 2007	32.85	33.83	31.56	32.87	51,256,632	-0.01(-0.02%)
Nov 26, 2007	34.43	34.97	32.82	32.88	29,333,762	-1.42(-4.14%)
Nov 23, 2007	33.91	34.63	33.69	34.30	14,246,257	+1.14(+3.44%)
Nov 21, 2007	32.89	33.48	32.13	33.16	48,574,948	-0.66(-1.95%)
Nov 20, 2007	34.28	34.79	33.03	33.82	52,419,716	-0.24(-0.70%)
Nov 19, 2007	36.27	36.38	33.63	34.06	54,434,868	-2.78(-7.54%)
Nov 16, 2007	37.02	37.44	36.20	36.83	33,030,674	+0.10(+0.27%)
Nov 15, 2007	37.21	37.92	36.16	36.73	42,555,560	-1.56(-4.07%)
Nov 14, 2007	38.66	39.54	37.62	38.29	43,217,636	+0.96(+2.58%)
Nov 13, 2007	37.29	37.80	36.36	37.33	50,581,992	+0.78(+2.15%)
Nov 12, 2007	39.25	39.61	35.87	36.54	47,524,396	-3.81(-9.45%)
Nov 09, 2007	40.59	41.26	39.47	40.36	34,580,544	-0.73(-1.78%)
Nov 08, 2007	41.61	41.93	39.77	41.09	41,844,928	+1.29(+3.24%)
Nov 07, 2007	41.97	42.06	39.47	39.80	33,416,644	-1.99(-4.76%)
Nov 06, 2007	41.42	41.94	40.41	41.79	21,944,016	+1.23(+3.02%)
Nov 05, 2007	40.32	41.51	39.77	40.56	29,155,782	-0.97(-2.33%)
Nov 02, 2007	41.79	42.05	40.50	41.53	28,970,668	+0.28(+0.67%)
Nov 01, 2007	42.62	42.62	40.76	41.26	31,176,974	-2.07(-4.78%)
Oct 31, 2007	42.62	43.45	41.80	43.33	26,686,144	+1.35(+3.22%)
Oct 30, 2007	42.71	42.96	41.92	41.98	21,184,708	-1.42(-3.27%)
Oct 29, 2007	43.62	43.91	42.99	43.40	22,798,434	+0.37(+0.86%)
Oct 26, 2007	42.31	43.34	42.01	43.02	27,638,168	+1.48(+3.56%)
Oct 25, 2007	41.62	41.79	40.78	41.54	23,270,562	+0.36(+0.89%)
Oct 24, 2007	40.87	41.46	39.69	41.18	29,234,524	+0.25(+0.62%)
Oct 23, 2007	40.05	41.07	39.95	40.92	32,654,724	+1.63(+4.14%)
Oct 22, 2007	39.21	39.84	38.05	39.30	29,652,780	-1.11(-2.74%)
Oct 19, 2007	41.78	41.92	39.99	40.41	28,984,976	-1.48(-3.53%)
Oct 18, 2007	40.63	41.92	40.52	41.88	20,953,310	+1.15(+2.82%)
Oct 17, 2007	41.59	42.01	40.56	40.73	29,984,126	-0.11(-0.28%)
Oct 16, 2007	41.53	41.79	40.53	40.85	24,082,512	-1.09(-2.60%)
Oct 15, 2007	43.56	43.69	41.55	41.94	28,356,456	-0.93(-2.16%)
Oct 12, 2007	42.15	42.90	41.61	42.87	21,754,242	+1.09(+2.61%)
Oct 11, 2007	43.83	44.26	41.13	41.78	43,839,240	-1.45(-3.36%)
Oct 10, 2007	42.21	43.60	41.87	43.23	37,851,428	+1.60(+3.84%)
Oct 09, 2007	40.09	41.96	39.83	41.63	24,200,776	+1.82(+4.56%)
Oct 08, 2007	40.02	40.31	39.39	39.81	16,676,769	-0.93(-2.29%)
Oct 05, 2007	40.15	41.30	39.95	40.74	24,553,306	+0.88(+2.22%)
Oct 04, 2007	39.36	40.15	38.62	39.86	25,428,386	+0.28(+0.71%)
Oct 03, 2007	40.06	40.30	39.11	39.58	21,833,740	-0.61(-1.51%)
Oct 02, 2007	40.37	40.69	39.25	40.19	25,583,196	-0.75(-1.83%)
Oct 01, 2007	38.93	41.04	38.76	40.94	36,714,940	+2.32(+6.00%)
Sep 28, 2007	39.61	39.72	38.35	38.62	20,777,014	-0.70(-1.79%)
Sep 27, 2007	38.81	39.63	38.57	39.32	30,142,592	+1.06(+2.78%)
Sep 26, 2007	39.12	39.67	37.64	38.26	28,250,116	-0.48(-1.24%)
Sep 25, 2007	39.03	39.21	38.40	38.74	28,077,862	-0.92(-2.32%)
Sep 24, 2007	40.59	40.72	39.51	39.66	23,334,794	-0.35(-0.88%)
Sep 21, 2007	40.24	40.24	39.61	40.01	28,115,352	+0.41(+1.02%)
Sep 20, 2007	39.23	39.84	38.65	39.61	27,192,786	+0.76(+1.96%)
Sep 19, 2007	38.79	40.54	38.44	38.84	55,394,544	+0.81(+2.13%)
Sep 18, 2007	36.15	38.19	35.55	38.03	36,618,360	+2.29(+6.42%)
Sep 17, 2007	35.91	36.67	35.56	35.74	22,258,570	-0.23(-0.64%)
Sep 14, 2007	35.00	36.22	34.92	35.97	27,750,982	+0.59(+1.66%)
Sep 13, 2007	34.05	35.52	33.87	35.38	32,834,628	+1.69(+5.03%)
Sep 12, 2007	33.60	34.26	33.18	33.69	22,859,134	-0.17(-0.51%)
Sep 11, 2007	33.23	33.89	33.05	33.86	28,827,402	+1.07(+3.26%)
Sep 10, 2007	33.35	33.69	31.98	32.80	23,884,910	-0.41(-1.23%)
Sep 07, 2007	33.02	33.58	32.70	33.20	32,801,520	-0.56(-1.66%)
Sep 06, 2007	33.33	33.91	32.70	33.76	26,732,520	+0.83(+2.52%)
Sep 05, 2007	33.14	33.66	32.64	32.94	21,619,262	-0.59(-1.76%)

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.