Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.01	30.87	29.27	29.56	12,009,770	-0.04(-0.12%)
Nov 29, 2007	30.37	30.37	29.17	29.59	7,546,573	-0.83(-2.74%)
Nov 28, 2007	28.94	30.72	28.85	30.43	9,855,773	+1.60(+5.56%)
Nov 27, 2007	28.52	29.25	28.42	28.83	7,445,667	+0.34(+1.20%)
Nov 26, 2007	29.48	29.80	28.40	28.48	9,137,329	-0.74(-2.52%)
Nov 23, 2007	28.97	29.47	28.92	29.22	5,571,713	+0.68(+2.37%)
Nov 21, 2007	29.01	29.25	28.44	28.54	8,601,841	-0.70(-2.40%)
Nov 20, 2007	28.65	29.64	28.18	29.25	14,324,384	+0.70(+2.46%)
Nov 19, 2007	29.67	29.70	28.40	28.54	9,568,791	-1.25(-4.21%)
Nov 16, 2007	28.89	29.87	28.79	29.80	15,501,143	+0.46(+1.55%)
Nov 15, 2007	28.83	29.76	28.66	29.34	11,678,848	-0.28(-0.93%)
Nov 14, 2007	31.74	31.74	29.39	29.62	8,833,545	-1.10(-3.59%)
Nov 13, 2007	30.20	30.85	29.86	30.72	9,737,454	+1.58(+5.41%)
Nov 12, 2007	28.51	30.21	28.51	29.14	10,751,454	+0.61(+2.12%)
Nov 09, 2007	29.04	29.24	28.23	28.54	9,491,473	-0.95(-3.21%)
Nov 08, 2007	29.99	30.18	28.86	29.49	14,850,531	-1.03(-3.36%)
Nov 07, 2007	30.02	31.31	29.99	30.51	9,201,526	-0.01(-0.02%)
Nov 06, 2007	30.82	31.22	30.06	30.52	9,159,339	-0.03(-0.10%)
Nov 05, 2007	31.19	31.65	30.50	30.55	9,079,305	-1.13(-3.56%)
Nov 02, 2007	32.30	32.30	31.09	31.67	10,952,562	-0.17(-0.54%)
Nov 01, 2007	32.86	33.35	31.82	31.85	9,848,237	-1.12(-3.41%)
Oct 31, 2007	33.71	33.80	32.54	32.97	11,383,038	-0.62(-1.86%)
Oct 30, 2007	34.17	34.40	33.56	33.59	5,963,448	-0.65(-1.91%)
Oct 29, 2007	33.75	34.48	33.75	34.25	5,065,296	+0.38(+1.13%)
Oct 26, 2007	33.84	34.01	33.49	33.86	5,791,387	+0.37(+1.09%)
Oct 25, 2007	34.08	34.84	33.20	33.50	9,750,292	-0.35(-1.05%)
Oct 24, 2007	33.04	33.91	32.70	33.85	9,385,176	+0.78(+2.36%)
Oct 23, 2007	33.96	34.09	32.05	33.07	13,578,316	-0.47(-1.39%)
Oct 22, 2007	32.81	33.68	32.47	33.54	7,497,492	+0.63(+1.91%)
Oct 19, 2007	33.41	34.07	32.83	32.91	9,428,985	-0.64(-1.91%)
Oct 18, 2007	34.28	34.28	33.12	33.55	11,494,744	-0.98(-2.83%)
Oct 17, 2007	35.01	35.24	33.90	34.53	8,210,412	+0.01(+0.02%)
Oct 16, 2007	34.90	35.15	33.84	34.52	7,490,823	-0.59(-1.67%)
Oct 15, 2007	36.49	36.49	33.89	35.11	8,892,488	-1.25(-3.43%)
Oct 12, 2007	36.82	36.89	35.96	36.36	5,119,341	-0.29(-0.80%)
Oct 11, 2007	36.72	38.37	36.29	36.65	13,317,224	+0.00(+0.00%)
Oct 10, 2007	36.07	37.01	35.71	36.65	6,480,390	+0.51(+1.41%)
Oct 09, 2007	36.47	36.84	35.71	36.14	8,068,862	-0.11(-0.31%)
Oct 08, 2007	36.60	36.61	35.77	36.26	5,759,709	-0.43(-1.18%)
Oct 05, 2007	35.95	36.73	35.75	36.69	8,027,679	+1.34(+3.80%)
Oct 04, 2007	36.25	36.29	35.11	35.35	5,399,915	-0.65(-1.82%)
Oct 03, 2007	35.26	36.46	35.18	36.00	9,492,160	+0.83(+2.37%)
Oct 02, 2007	34.76	35.50	34.67	35.17	9,851,933	+0.62(+1.79%)
Oct 01, 2007	34.24	35.00	33.67	34.55	7,098,754	+0.16(+0.47%)
Sep 28, 2007	34.03	34.95	34.03	34.39	6,997,482	+0.31(+0.92%)
Sep 27, 2007	34.66	34.66	33.66	34.07	6,013,299	-0.17(-0.51%)
Sep 26, 2007	34.64	34.70	33.35	34.25	7,246,403	-0.37(-1.06%)
Sep 25, 2007	34.73	34.73	34.04	34.61	7,440,756	-0.77(-2.19%)
Sep 24, 2007	36.15	36.23	35.24	35.39	5,919,119	-0.76(-2.11%)
Sep 21, 2007	35.48	36.52	35.12	36.15	10,671,825	+1.03(+2.94%)
Sep 20, 2007	36.27	37.02	34.74	35.12	6,093,715	-0.46(-1.30%)
Sep 19, 2007	35.99	36.92	35.48	35.58	12,223,502	-0.17(-0.49%)
Sep 18, 2007	33.62	35.86	33.62	35.75	14,068,310	+2.23(+6.66%)
Sep 17, 2007	34.12	34.40	33.03	33.52	8,493,194	-0.59(-1.72%)
Sep 14, 2007	33.58	34.20	33.17	34.11	6,226,375	+0.22(+0.65%)
Sep 13, 2007	32.39	34.36	32.29	33.89	14,248,494	+1.94(+6.06%)
Sep 12, 2007	32.01	32.26	31.79	31.95	10,093,747	-0.29(-0.91%)
Sep 11, 2007	32.06	32.60	31.49	32.24	7,225,229	+0.37(+1.15%)
Sep 10, 2007	32.48	32.53	31.72	31.88	6,865,935	-0.47(-1.46%)
Sep 07, 2007	32.03	32.77	31.59	32.35	8,874,348	-0.28(-0.85%)
Sep 06, 2007	32.54	32.99	32.44	32.63	13,599,324	-0.52(-1.56%)
Sep 05, 2007	34.12	34.12	32.39	33.14	17,498,574	-1.05(-3.07%)

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.