Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.40	39.19	38.07	38.65	2,235,680	+0.36(+0.94%)
Nov 29, 2007	38.48	38.56	37.76	38.30	2,688,657	-0.13(-0.33%)
Nov 28, 2007	38.09	38.83	38.05	38.42	3,212,424	+0.37(+0.97%)
Nov 27, 2007	37.95	38.27	36.79	38.05	2,668,364	+0.22(+0.59%)
Nov 26, 2007	37.01	38.46	36.47	37.83	5,489,113	+0.30(+0.79%)
Nov 23, 2007	38.22	38.22	36.59	37.53	1,717,771	-0.36(-0.95%)
Nov 21, 2007	38.54	38.71	37.52	37.89	4,091,589	-0.89(-2.29%)
Nov 20, 2007	39.24	40.36	37.67	38.78	9,561,315	-3.81(-8.95%)
Nov 19, 2007	38.23	45.56	38.04	42.59	24,338,566	+6.87(+19.23%)
Nov 16, 2007	35.61	35.92	35.07	35.72	3,889,389	+0.29(+0.81%)
Nov 15, 2007	35.46	36.23	35.26	35.43	4,025,633	+0.04(+0.13%)
Nov 14, 2007	37.52	37.52	35.32	35.39	4,635,964	-1.61(-4.34%)
Nov 13, 2007	36.47	37.95	36.46	37.00	5,393,947	+0.38(+1.03%)
Nov 12, 2007	36.78	40.80	35.90	36.62	15,633,962	-6.89(-15.83%)
Nov 09, 2007	44.69	45.14	43.51	43.51	2,978,488	-1.76(-3.88%)
Nov 08, 2007	44.17	45.65	43.66	45.26	4,355,884	+1.07(+2.41%)
Nov 07, 2007	43.44	45.15	43.33	44.20	3,941,058	+0.16(+0.37%)
Nov 06, 2007	42.94	44.40	42.30	44.04	2,220,954	+1.09(+2.55%)
Nov 05, 2007	42.51	43.18	42.04	42.94	1,685,001	+0.34(+0.80%)
Nov 02, 2007	43.77	43.94	42.39	42.60	2,348,269	-1.00(-2.28%)
Nov 01, 2007	43.55	44.47	43.53	43.60	1,501,023	-0.31(-0.71%)
Oct 31, 2007	43.95	44.36	43.68	43.91	2,086,871	-0.04(-0.08%)
Oct 30, 2007	44.82	44.82	43.81	43.95	2,729,438	-0.70(-1.57%)
Oct 29, 2007	44.62	45.13	44.56	44.65	3,125,938	+0.05(+0.12%)
Oct 26, 2007	44.84	44.84	44.23	44.59	1,910,382	+0.13(+0.28%)
Oct 25, 2007	44.81	44.93	44.21	44.47	2,889,282	-0.37(-0.82%)
Oct 24, 2007	45.29	45.29	43.57	44.83	4,061,793	+1.47(+3.39%)
Oct 23, 2007	43.36	43.94	42.20	43.36	2,322,827	-0.27(-0.62%)
Oct 22, 2007	43.31	43.91	41.75	43.63	1,743,093	-0.06(-0.14%)
Oct 19, 2007	44.62	44.84	43.69	43.69	3,032,895	-0.91(-2.03%)
Oct 18, 2007	44.17	44.84	43.65	44.60	2,192,384	+0.25(+0.57%)
Oct 17, 2007	45.21	45.29	43.54	44.35	4,262,880	-1.46(-3.19%)
Oct 16, 2007	44.92	47.12	44.16	45.81	7,702,342	+1.83(+4.16%)
Oct 15, 2007	43.28	43.99	42.91	43.98	2,563,401	+0.50(+1.16%)
Oct 12, 2007	43.73	43.75	43.09	43.48	3,115,274	+0.12(+0.27%)
Oct 11, 2007	43.77	44.33	43.32	43.36	2,346,510	-0.47(-1.06%)
Oct 10, 2007	43.25	44.49	42.90	43.83	2,653,123	+0.62(+1.43%)
Oct 09, 2007	43.38	43.60	42.90	43.21	1,536,874	-0.07(-0.17%)
Oct 08, 2007	42.99	43.46	42.65	43.28	1,733,633	-0.20(-0.45%)
Oct 05, 2007	43.26	43.54	42.91	43.48	2,087,647	+0.54(+1.25%)
Oct 04, 2007	42.91	43.86	42.89	42.94	2,506,810	-0.95(-2.17%)
Oct 03, 2007	41.88	46.77	41.87	43.89	13,634,194	+1.95(+4.64%)
Oct 02, 2007	42.05	42.21	41.49	41.95	1,311,702	-0.12(-0.28%)
Oct 01, 2007	42.31	42.58	41.94	42.06	2,822,762	+0.08(+0.19%)
Sep 28, 2007	41.26	42.30	40.59	41.98	3,905,862	+0.74(+1.81%)
Sep 27, 2007	39.89	42.33	39.24	41.24	10,201,231	+2.25(+5.77%)
Sep 26, 2007	39.67	39.69	38.94	38.99	1,986,307	-0.60(-1.52%)
Sep 25, 2007	38.32	40.36	38.32	39.59	4,620,910	+2.53(+6.82%)
Sep 24, 2007	37.49	37.59	37.00	37.06	1,357,551	-0.37(-0.98%)
Sep 21, 2007	37.17	37.58	37.08	37.43	2,411,737	+0.16(+0.43%)
Sep 20, 2007	37.68	37.94	37.22	37.26	2,019,795	-0.44(-1.17%)
Sep 19, 2007	37.78	38.26	37.42	37.70	1,981,851	+0.00(+0.00%)
Sep 18, 2007	36.82	37.78	36.66	37.70	1,683,941	+0.97(+2.64%)
Sep 17, 2007	36.79	36.98	36.32	36.74	1,797,324	-0.20(-0.53%)
Sep 14, 2007	36.76	37.21	36.71	36.93	1,343,431	+0.01(+0.02%)
Sep 13, 2007	36.78	37.53	36.72	36.92	1,673,404	+0.42(+1.15%)
Sep 12, 2007	37.00	37.39	36.43	36.50	1,508,019	-0.63(-1.69%)
Sep 11, 2007	37.32	37.32	36.69	37.13	1,101,562	+0.18(+0.49%)
Sep 10, 2007	37.32	37.87	36.84	36.95	1,323,415	-0.48(-1.27%)
Sep 07, 2007	37.63	38.17	37.25	37.43	1,145,595	-0.22(-0.57%)
Sep 06, 2007	38.36	38.59	37.55	37.64	1,972,880	-0.52(-1.36%)
Sep 05, 2007	38.28	38.46	37.78	38.16	1,873,540	-0.22(-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.