Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.59	38.17	36.59	37.14	5,497,113	+1.35(+3.77%)
Nov 29, 2007	37.14	37.14	35.38	35.79	4,640,331	-1.39(-3.74%)
Nov 28, 2007	35.19	37.28	35.13	37.18	7,237,897	+2.18(+6.23%)
Nov 27, 2007	34.88	35.19	34.51	35.00	5,136,201	+0.23(+0.66%)
Nov 26, 2007	36.43	36.43	34.67	34.77	5,316,800	-1.14(-3.17%)
Nov 23, 2007	34.99	36.00	34.95	35.91	2,075,200	+1.08(+3.10%)
Nov 21, 2007	34.15	35.55	33.75	34.83	6,207,210	-0.38(-1.08%)
Nov 20, 2007	34.44	36.27	34.39	35.21	8,262,325	+0.79(+2.30%)
Nov 19, 2007	34.91	34.91	33.61	34.42	6,765,209	+0.10(+0.29%)
Nov 16, 2007	34.56	34.73	33.54	34.32	5,728,667	+0.06(+0.18%)
Nov 15, 2007	34.82	34.85	33.72	34.26	7,411,473	-0.63(-1.81%)
Nov 14, 2007	36.50	36.83	34.77	34.89	8,351,397	-1.05(-2.92%)
Nov 13, 2007	35.05	36.08	33.86	35.94	8,553,530	+2.25(+6.68%)
Nov 12, 2007	32.59	34.80	32.25	33.69	8,342,577	+1.11(+3.41%)
Nov 09, 2007	32.45	33.20	32.00	32.58	10,538,906	+0.28(+0.87%)
Nov 08, 2007	33.52	33.52	30.52	32.30	13,212,001	-0.77(-2.33%)
Nov 07, 2007	32.57	33.72	32.40	33.07	8,949,071	-0.33(-0.99%)
Nov 06, 2007	33.74	34.27	33.23	33.40	8,606,435	-0.53(-1.56%)
Nov 05, 2007	34.90	35.25	33.85	33.93	7,651,540	-1.25(-3.55%)
Nov 02, 2007	34.71	35.37	34.17	35.18	6,298,100	+0.04(+0.11%)
Nov 01, 2007	36.11	36.38	35.12	35.14	6,730,400	-1.42(-3.88%)
Oct 31, 2007	36.21	36.80	35.65	36.56	6,796,400	+0.66(+1.84%)
Oct 30, 2007	36.69	37.10	35.68	35.90	10,623,800	-1.20(-3.23%)
Oct 29, 2007	36.29	37.74	36.25	37.10	9,737,500	+0.94(+2.60%)
Oct 26, 2007	35.56	36.35	35.10	36.16	8,460,800	+0.98(+2.79%)
Oct 25, 2007	36.33	36.57	35.07	35.18	13,755,300	-1.22(-3.35%)
Oct 24, 2007	36.93	37.17	36.19	36.40	12,567,000	-0.20(-0.55%)
Oct 23, 2007	38.00	38.94	36.15	36.60	34,029,976	-4.87(-11.74%)
Oct 22, 2007	41.05	42.11	40.57	41.47	7,805,900	+0.19(+0.46%)
Oct 19, 2007	42.55	42.67	41.11	41.28	4,943,000	-1.42(-3.33%)
Oct 18, 2007	42.22	43.02	42.22	42.70	5,490,743	-0.40(-0.93%)
Oct 17, 2007	42.71	44.24	42.46	43.10	7,859,800	+1.30(+3.11%)
Oct 16, 2007	41.86	42.22	41.48	41.80	6,410,200	+0.06(+0.14%)
Oct 15, 2007	43.95	43.95	41.42	41.74	9,506,800	-2.23(-5.07%)
Oct 12, 2007	44.38	44.93	43.66	43.97	3,982,800	-0.30(-0.68%)
Oct 11, 2007	45.56	45.75	43.82	44.27	5,931,506	-1.04(-2.30%)
Oct 10, 2007	44.74	45.73	44.72	45.31	3,265,700	+0.21(+0.47%)
Oct 09, 2007	46.65	46.75	44.60	45.10	7,504,500	-1.55(-3.32%)
Oct 08, 2007	47.49	47.62	46.15	46.65	1,942,200	-0.77(-1.62%)
Oct 05, 2007	46.62	47.89	46.36	47.42	4,000,800	+1.46(+3.18%)
Oct 04, 2007	46.97	47.11	45.59	45.96	3,882,700	-0.96(-2.05%)
Oct 03, 2007	47.30	47.30	46.60	46.92	3,984,700	-0.28(-0.59%)
Oct 02, 2007	47.00	47.47	46.74	47.20	3,136,700	+0.13(+0.28%)
Oct 01, 2007	47.82	47.82	46.13	47.07	4,449,700	-0.20(-0.42%)
Sep 28, 2007	47.51	48.22	46.98	47.27	1,939,500	-0.33(-0.69%)
Sep 27, 2007	46.98	48.03	46.51	47.60	2,332,800	+0.61(+1.30%)
Sep 26, 2007	47.27	47.61	46.12	46.99	2,625,700	+0.03(+0.06%)
Sep 25, 2007	46.95	47.13	46.11	46.96	4,242,700	-0.71(-1.49%)
Sep 24, 2007	48.62	49.02	47.34	47.67	3,257,700	-0.61(-1.26%)
Sep 21, 2007	48.84	49.54	47.98	48.28	3,320,600	-0.45(-0.92%)
Sep 20, 2007	50.07	50.00	48.35	48.73	3,924,289	-1.34(-2.68%)
Sep 19, 2007	48.70	50.95	48.42	50.07	7,539,514	+2.24(+4.68%)
Sep 18, 2007	46.74	47.98	45.96	47.83	4,468,300	+1.31(+2.82%)
Sep 17, 2007	47.43	47.60	45.93	46.52	4,157,900	-1.42(-2.96%)
Sep 14, 2007	47.48	48.26	46.54	47.94	3,867,600	+0.46(+0.97%)
Sep 13, 2007	46.28	47.76	45.86	47.48	6,349,800	+1.48(+3.22%)
Sep 12, 2007	45.13	46.40	45.00	46.00	4,137,788	+0.12(+0.26%)
Sep 11, 2007	43.93	45.97	43.81	45.88	5,696,500	+1.95(+4.44%)
Sep 10, 2007	45.00	45.15	43.24	43.93	4,418,900	-0.74(-1.66%)
Sep 07, 2007	44.70	45.75	43.60	44.67	6,140,800	-1.28(-2.79%)
Sep 06, 2007	46.12	46.36	45.23	45.95	4,722,800	+0.14(+0.31%)
Sep 05, 2007	43.90	46.64	43.74	45.81	7,429,800	+1.37(+3.08%)

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.