Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	42.82	43.70	42.45	43.10	2,005,079	+0.40(+0.94%)
Nov 29, 2007	42.90	43.00	42.10	42.70	2,411,333	-0.14(-0.33%)
Nov 28, 2007	42.47	43.30	42.43	42.84	2,881,076	+0.41(+0.97%)
Nov 27, 2007	42.31	42.67	41.02	42.43	2,393,133	+0.25(+0.59%)
Nov 26, 2007	41.27	42.88	40.66	42.18	4,922,933	+0.33(+0.79%)
Nov 23, 2007	42.62	42.62	40.80	41.85	1,540,590	-0.40(-0.95%)
Nov 21, 2007	42.97	43.16	41.84	42.25	3,669,558	-0.99(-2.29%)
Nov 20, 2007	43.75	45.00	42.00	43.24	8,575,103	-4.25(-8.95%)
Nov 19, 2007	42.63	50.80	42.41	47.49	21,828,140	+7.66(+19.23%)
Nov 16, 2007	39.70	40.05	39.10	39.83	3,488,214	+0.32(+0.81%)
Nov 15, 2007	39.54	40.40	39.32	39.51	3,610,405	+0.05(+0.13%)
Nov 14, 2007	41.83	41.83	39.38	39.46	4,157,783	-1.79(-4.34%)
Nov 13, 2007	40.66	42.32	40.65	41.25	4,837,583	+0.42(+1.03%)
Nov 12, 2007	41.01	45.49	40.03	40.83	14,021,381	-7.68(-15.83%)
Nov 09, 2007	49.83	50.33	48.51	48.51	2,671,269	-1.96(-3.88%)
Nov 08, 2007	49.25	50.90	48.68	50.47	3,906,592	+1.19(+2.41%)
Nov 07, 2007	48.44	50.34	48.31	49.28	3,534,554	+0.18(+0.37%)
Nov 06, 2007	47.88	49.51	47.17	49.10	1,991,872	+1.22(+2.55%)
Nov 05, 2007	47.40	48.15	46.88	47.88	1,511,200	+0.38(+0.80%)
Nov 02, 2007	48.80	48.99	47.26	47.50	2,106,055	-1.11(-2.28%)
Nov 01, 2007	48.56	49.58	48.54	48.61	1,346,199	-0.35(-0.71%)
Oct 31, 2007	49.00	49.46	48.70	48.96	1,871,619	-0.04(-0.08%)
Oct 30, 2007	49.97	49.97	48.85	49.00	2,447,908	-0.78(-1.57%)
Oct 29, 2007	49.75	50.32	49.68	49.78	2,803,510	+0.06(+0.12%)
Oct 26, 2007	50.00	50.00	49.32	49.72	1,713,334	+0.14(+0.28%)
Oct 25, 2007	49.96	50.10	49.29	49.58	2,591,264	-0.41(-0.82%)
Oct 24, 2007	50.50	50.50	48.58	49.99	3,642,836	+1.64(+3.39%)
Oct 23, 2007	48.35	48.99	47.05	48.35	2,083,237	-0.30(-0.62%)
Oct 22, 2007	48.29	48.96	46.55	48.65	1,563,300	-0.07(-0.14%)
Oct 19, 2007	49.75	50.00	48.71	48.72	2,720,064	-1.01(-2.03%)
Oct 18, 2007	49.25	50.00	48.67	49.73	1,966,249	+0.28(+0.57%)
Oct 17, 2007	50.41	50.50	48.55	49.45	3,823,181	-1.63(-3.19%)
Oct 16, 2007	50.09	52.54	49.24	51.08	6,907,876	+2.04(+4.16%)
Oct 15, 2007	48.26	49.05	47.85	49.04	2,298,997	+0.56(+1.16%)
Oct 12, 2007	48.76	48.78	48.05	48.48	2,793,946	+0.13(+0.27%)
Oct 11, 2007	48.80	49.43	48.30	48.35	2,104,477	-0.52(-1.06%)
Oct 10, 2007	48.22	49.61	47.83	48.87	2,379,464	+0.69(+1.43%)
Oct 09, 2007	48.37	48.61	47.83	48.18	1,378,352	-0.08(-0.17%)
Oct 08, 2007	47.93	48.46	47.56	48.26	1,554,816	-0.22(-0.45%)
Oct 05, 2007	48.23	48.55	47.85	48.48	1,872,315	+0.60(+1.25%)
Oct 04, 2007	47.85	48.90	47.82	47.88	2,248,243	-1.06(-2.17%)
Oct 03, 2007	46.70	52.15	46.68	48.94	12,227,881	+2.17(+4.64%)
Oct 02, 2007	46.89	47.06	46.26	46.77	1,176,406	-0.13(-0.28%)
Oct 01, 2007	47.18	47.48	46.76	46.90	2,531,606	+0.09(+0.19%)
Sep 28, 2007	46.00	47.17	45.26	46.81	3,502,988	+0.83(+1.81%)
Sep 27, 2007	44.48	47.20	43.75	45.98	9,149,015	+2.51(+5.77%)
Sep 26, 2007	44.23	44.25	43.42	43.47	1,781,428	-0.67(-1.52%)
Sep 25, 2007	42.73	45.00	42.73	44.14	4,144,282	+2.82(+6.82%)
Sep 24, 2007	41.80	41.91	41.26	41.32	1,217,525	-0.41(-0.98%)
Sep 21, 2007	41.45	41.90	41.35	41.73	2,162,976	+0.18(+0.43%)
Sep 20, 2007	42.01	42.30	41.50	41.55	1,811,462	-0.49(-1.17%)
Sep 19, 2007	42.13	42.66	41.72	42.04	1,777,431	+0.00(+0.00%)
Sep 18, 2007	41.06	42.13	40.88	42.04	1,510,250	+1.08(+2.64%)
Sep 17, 2007	41.02	41.23	40.50	40.96	1,611,938	-0.22(-0.53%)
Sep 14, 2007	40.99	41.49	40.93	41.18	1,204,862	+0.01(+0.02%)
Sep 13, 2007	41.01	41.85	40.94	41.17	1,500,799	+0.47(+1.15%)
Sep 12, 2007	41.26	41.69	40.62	40.70	1,352,473	-0.70(-1.69%)
Sep 11, 2007	41.61	41.61	40.91	41.40	987,941	+0.20(+0.49%)
Sep 10, 2007	41.61	42.23	41.08	41.20	1,186,910	-0.53(-1.27%)
Sep 07, 2007	41.96	42.56	41.53	41.73	1,027,432	-0.24(-0.57%)
Sep 06, 2007	42.77	43.03	41.87	41.97	1,769,386	-0.58(-1.36%)
Sep 05, 2007	42.68	42.88	42.13	42.55	1,680,292	-0.24(-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.