Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.46	39.16	37.04	37.40	25,067,148	+0.27(+0.73%)
Nov 29, 2007	37.74	37.90	36.77	37.13	14,716,323	-0.82(-2.17%)
Nov 28, 2007	35.69	38.04	35.61	37.95	27,824,632	+2.62(+7.43%)
Nov 27, 2007	34.26	35.68	34.19	35.33	22,359,980	+1.31(+3.86%)
Nov 26, 2007	35.46	35.46	34.00	34.02	14,296,451	-1.38(-3.89%)
Nov 23, 2007	34.71	35.65	34.69	35.39	8,438,487	+0.98(+2.84%)
Nov 21, 2007	35.02	35.25	33.74	34.41	27,866,340	-1.36(-3.81%)
Nov 20, 2007	36.00	36.58	34.56	35.77	27,180,824	-0.50(-1.37%)
Nov 19, 2007	36.90	37.24	35.82	36.27	16,551,151	-1.26(-3.35%)
Nov 16, 2007	38.00	38.12	36.77	37.53	16,639,649	-0.26(-0.69%)
Nov 15, 2007	38.85	39.67	36.98	37.79	27,426,912	-1.66(-4.21%)
Nov 14, 2007	40.61	41.22	39.03	39.45	21,417,940	-0.18(-0.45%)
Nov 13, 2007	38.59	39.75	37.43	39.63	24,960,850	+1.48(+3.89%)
Nov 12, 2007	37.95	39.52	37.67	38.14	19,821,988	-0.31(-0.79%)
Nov 09, 2007	36.71	39.80	36.71	38.45	30,074,370	+0.37(+0.97%)
Nov 08, 2007	37.75	38.32	36.07	38.08	46,176,544	+1.77(+4.86%)
Nov 07, 2007	37.37	37.87	35.53	36.31	42,262,644	-2.36(-6.09%)
Nov 06, 2007	39.47	39.96	37.47	38.67	39,253,184	-0.77(-1.94%)
Nov 05, 2007	41.06	41.21	38.45	39.44	37,502,808	-2.35(-5.62%)
Nov 02, 2007	44.24	44.24	40.35	41.78	40,566,112	-2.50(-5.64%)
Nov 01, 2007	46.12	46.12	44.02	44.28	22,076,094	-3.43(-7.20%)
Oct 31, 2007	46.98	47.95	45.59	47.71	23,658,436	+1.26(+2.70%)
Oct 30, 2007	46.76	47.49	45.98	46.46	12,722,010	-0.55(-1.18%)
Oct 29, 2007	46.00	47.16	45.85	47.01	12,132,633	+1.06(+2.30%)
Oct 26, 2007	45.14	46.11	44.64	45.95	15,975,209	+1.97(+4.48%)
Oct 25, 2007	44.66	45.00	42.92	43.98	23,436,952	-0.63(-1.42%)
Oct 24, 2007	44.66	45.05	42.56	44.61	17,957,616	-0.52(-1.15%)
Oct 23, 2007	44.95	45.34	43.63	45.13	12,780,088	+0.73(+1.65%)
Oct 22, 2007	43.95	44.97	43.54	44.40	14,414,444	+0.45(+1.03%)
Oct 19, 2007	46.12	46.46	43.59	43.95	22,605,820	-2.45(-5.28%)
Oct 18, 2007	45.98	46.88	45.32	46.39	11,818,702	-0.29(-0.62%)
Oct 17, 2007	46.81	47.20	45.49	46.69	13,509,585	+0.36(+0.78%)
Oct 16, 2007	46.42	46.76	45.90	46.32	11,650,389	-0.57(-1.21%)
Oct 15, 2007	47.66	47.78	46.26	46.89	9,654,315	-0.82(-1.71%)
Oct 12, 2007	47.88	48.05	47.24	47.71	6,341,693	+0.13(+0.28%)
Oct 11, 2007	48.22	48.52	46.94	47.57	11,870,525	-0.33(-0.70%)
Oct 10, 2007	48.56	48.96	47.54	47.91	10,693,514	-1.11(-2.26%)
Oct 09, 2007	48.62	49.11	47.30	49.01	11,234,541	+0.82(+1.69%)
Oct 08, 2007	48.70	48.81	48.08	48.20	7,088,458	-0.68(-1.39%)
Oct 05, 2007	48.19	48.88	47.54	48.88	11,705,648	+1.27(+2.67%)
Oct 04, 2007	47.65	47.95	47.05	47.61	10,694,149	+0.08(+0.16%)
Oct 03, 2007	46.82	47.92	46.64	47.53	12,886,376	+0.64(+1.36%)
Oct 02, 2007	45.73	47.30	45.56	46.89	15,277,859	+1.48(+3.27%)
Oct 01, 2007	44.41	45.75	44.41	45.41	13,210,383	+0.72(+1.60%)
Sep 28, 2007	45.62	45.79	44.27	44.69	18,747,870	-1.10(-2.40%)
Sep 27, 2007	44.51	46.10	44.49	45.79	14,127,436	+1.12(+2.51%)
Sep 26, 2007	43.80	45.60	43.13	44.67	21,010,650	+1.14(+2.61%)
Sep 25, 2007	43.93	43.95	42.92	43.54	14,642,029	-0.65(-1.48%)
Sep 24, 2007	46.05	46.11	44.06	44.19	11,572,083	-1.53(-3.34%)
Sep 21, 2007	46.16	46.16	44.80	45.71	18,762,952	-0.13(-0.29%)
Sep 20, 2007	47.55	47.95	44.95	45.85	24,050,990	-1.70(-3.58%)
Sep 19, 2007	47.17	49.57	47.13	47.55	24,857,738	-1.05(-2.16%)
Sep 18, 2007	46.98	49.15	45.98	48.60	24,097,420	+2.55(+5.55%)
Sep 17, 2007	46.48	46.58	45.39	46.05	10,799,212	-0.85(-1.82%)
Sep 14, 2007	47.38	47.05	46.05	46.90	10,775,415	-0.48(-1.02%)
Sep 13, 2007	45.81	47.66	45.41	47.38	17,241,510	+2.36(+5.25%)
Sep 12, 2007	44.68	45.33	44.52	45.02	10,402,138	-0.06(-0.13%)
Sep 11, 2007	44.75	45.57	44.76	45.07	9,536,891	+0.33(+0.73%)
Sep 10, 2007	44.94	45.44	43.77	44.75	11,187,599	+0.41(+0.93%)
Sep 07, 2007	43.35	45.07	42.95	44.34	16,738,673	+0.00(+0.00%)
Sep 06, 2007	44.38	44.63	43.37	44.34	10,062,270	-0.04(-0.10%)
Sep 05, 2007	44.98	45.00	43.93	44.38	11,349,428	-0.97(-2.14%)

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.