Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.16	38.64	37.74	38.06	3,473,282	+0.37(+0.98%)
Nov 29, 2007	37.71	38.64	37.03	37.69	2,633,582	-0.23(-0.61%)
Nov 28, 2007	37.36	38.29	37.01	37.92	3,671,059	+1.28(+3.49%)
Nov 27, 2007	35.57	36.89	35.56	36.64	3,267,722	+1.01(+2.83%)
Nov 26, 2007	36.29	37.50	35.59	35.63	3,552,937	-0.72(-1.98%)
Nov 23, 2007	36.61	36.65	35.70	36.35	924,411	+0.47(+1.31%)
Nov 21, 2007	36.13	36.65	34.78	35.88	2,834,820	-0.31(-0.86%)
Nov 20, 2007	35.94	37.08	35.18	36.19	3,409,701	+0.38(+1.06%)
Nov 19, 2007	36.85	36.95	35.72	35.81	3,973,425	-0.34(-0.94%)
Nov 16, 2007	36.79	36.86	35.36	36.15	3,180,994	-0.22(-0.60%)
Nov 15, 2007	37.39	37.69	35.80	36.37	4,081,949	-1.36(-3.60%)
Nov 14, 2007	37.69	38.30	37.05	37.73	4,798,646	+0.71(+1.92%)
Nov 13, 2007	35.63	37.25	35.57	37.02	6,050,384	+1.48(+4.16%)
Nov 12, 2007	36.20	36.83	35.54	35.54	4,255,698	-1.01(-2.76%)
Nov 09, 2007	36.29	37.35	35.36	36.55	5,336,425	-0.40(-1.08%)
Nov 08, 2007	38.40	38.58	35.76	36.95	6,611,261	-1.02(-2.69%)
Nov 07, 2007	39.20	39.33	37.91	37.97	3,851,065	-1.73(-4.36%)
Nov 06, 2007	38.31	39.82	38.22	39.70	3,891,254	+0.96(+2.48%)
Nov 05, 2007	38.45	39.43	38.01	38.74	3,740,290	+0.12(+0.31%)
Nov 02, 2007	38.94	39.20	38.00	38.62	4,191,910	+0.60(+1.58%)
Nov 01, 2007	38.63	39.47	37.96	38.02	5,687,986	-1.17(-2.99%)
Oct 31, 2007	38.99	39.59	38.12	39.19	6,130,135	-0.55(-1.38%)
Oct 30, 2007	39.03	41.45	37.95	39.74	9,062,985	+0.51(+1.30%)
Oct 29, 2007	38.07	39.65	38.03	39.23	6,663,576	+1.42(+3.76%)
Oct 26, 2007	38.14	38.36	37.37	37.81	5,604,673	+0.68(+1.83%)
Oct 25, 2007	35.50	38.00	35.35	37.13	20,408,982	+4.16(+12.62%)
Oct 24, 2007	34.04	34.24	31.66	32.97	15,832,264	-1.43(-4.16%)
Oct 23, 2007	33.00	34.55	32.90	34.40	7,464,450	+1.62(+4.94%)
Oct 22, 2007	32.58	33.36	32.15	32.78	4,837,800	-0.30(-0.91%)
Oct 19, 2007	34.40	34.44	33.00	33.08	5,526,037	-1.30(-3.78%)
Oct 18, 2007	33.65	34.80	33.64	34.38	4,087,042	+0.68(+2.02%)
Oct 17, 2007	34.29	34.75	33.23	33.70	7,787,447	+0.40(+1.20%)
Oct 16, 2007	34.56	34.90	33.29	33.30	8,024,328	-1.80(-5.13%)
Oct 15, 2007	36.77	36.94	34.75	35.10	5,969,170	-1.64(-4.46%)
Oct 12, 2007	36.20	36.98	35.41	36.74	6,376,570	+1.38(+3.90%)
Oct 11, 2007	38.00	38.25	34.38	35.36	11,814,008	-1.77(-4.77%)
Oct 10, 2007	36.11	37.94	36.09	37.13	12,734,793	+1.51(+4.24%)
Oct 09, 2007	34.01	35.68	33.39	35.62	11,704,471	+1.70(+5.01%)
Oct 08, 2007	31.30	34.59	30.85	33.92	11,441,938	+2.63(+8.41%)
Oct 05, 2007	30.53	31.50	30.23	31.29	6,075,502	+1.28(+4.27%)
Oct 04, 2007	31.32	31.92	29.71	30.01	10,363,823	-1.06(-3.41%)
Oct 03, 2007	30.78	32.36	30.70	31.07	10,129,526	+0.10(+0.32%)
Oct 02, 2007	28.67	31.66	28.26	30.97	17,796,188	+2.22(+7.72%)
Oct 01, 2007	28.80	28.89	28.43	28.75	3,432,315	+0.02(+0.07%)
Sep 28, 2007	28.25	29.09	27.75	28.73	10,539,686	+0.45(+1.59%)
Sep 27, 2007	30.00	30.00	28.13	28.28	7,985,813	-1.51(-5.07%)
Sep 26, 2007	30.18	30.28	29.71	29.79	3,953,307	-0.35(-1.16%)
Sep 25, 2007	29.38	30.24	29.20	30.14	5,210,908	+0.48(+1.62%)
Sep 24, 2007	30.49	30.49	29.49	29.66	5,090,974	-0.50(-1.66%)
Sep 21, 2007	30.57	30.57	29.90	30.16	5,366,227	-0.21(-0.69%)
Sep 20, 2007	31.59	31.70	30.00	30.37	7,909,448	-1.89(-5.86%)
Sep 19, 2007	32.28	32.85	31.89	32.26	4,362,547	+0.28(+0.88%)
Sep 18, 2007	30.88	32.13	30.81	31.98	3,728,294	+1.36(+4.44%)
Sep 17, 2007	31.01	31.14	30.35	30.62	2,959,827	-0.70(-2.23%)
Sep 14, 2007	29.98	31.34	29.98	31.32	3,283,692	+1.04(+3.43%)
Sep 13, 2007	30.25	30.42	29.93	30.28	3,352,919	+0.20(+0.66%)
Sep 12, 2007	30.03	31.20	29.92	30.08	5,094,570	-0.09(-0.30%)
Sep 11, 2007	29.58	30.33	29.54	30.17	5,733,529	+0.68(+2.31%)
Sep 10, 2007	30.43	30.54	29.44	29.49	4,275,494	-0.77(-2.54%)
Sep 07, 2007	31.20	31.29	30.07	30.26	5,024,209	-1.33(-4.21%)
Sep 06, 2007	32.01	32.19	31.41	31.59	4,601,221	-0.32(-1.00%)
Sep 05, 2007	31.90	32.53	31.72	31.91	3,290,329	-0.18(-0.56%)

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.