Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.46	23.77	23.15	23.30	4,980,482	+0.08(+0.36%)
Nov 29, 2007	23.01	23.30	22.73	23.22	4,019,691	-0.09(-0.38%)
Nov 28, 2007	22.47	23.31	21.95	23.30	5,717,403	+1.15(+5.20%)
Nov 27, 2007	21.28	22.19	21.28	22.15	6,699,589	+0.83(+3.89%)
Nov 26, 2007	22.12	22.38	21.25	21.32	4,821,278	-0.86(-3.88%)
Nov 23, 2007	22.14	22.43	21.87	22.18	1,673,396	+0.23(+1.07%)
Nov 21, 2007	22.25	22.52	21.64	21.95	5,890,095	+0.11(+0.48%)
Nov 20, 2007	21.61	22.26	21.31	21.84	5,939,230	+0.33(+1.52%)
Nov 19, 2007	21.56	21.78	21.40	21.52	5,927,033	-0.15(-0.70%)
Nov 16, 2007	21.94	22.25	21.43	21.67	17,473,736	-0.28(-1.26%)
Nov 15, 2007	22.53	23.37	21.77	21.95	5,432,507	-0.71(-3.13%)
Nov 14, 2007	23.07	23.23	22.54	22.65	7,643,420	-0.46(-2.01%)
Nov 13, 2007	22.10	23.13	22.03	23.12	13,728,206	+1.07(+4.87%)
Nov 12, 2007	22.10	22.78	21.82	22.05	6,404,420	-0.13(-0.58%)
Nov 09, 2007	23.03	23.63	22.18	22.18	11,687,170	-1.64(-6.90%)
Nov 08, 2007	24.02	24.19	23.19	23.82	12,881,950	-0.16(-0.67%)
Nov 07, 2007	25.16	25.29	23.97	23.98	5,608,600	-1.55(-6.06%)
Nov 06, 2007	25.48	25.98	25.30	25.53	6,300,935	+0.11(+0.43%)
Nov 05, 2007	25.51	25.62	24.71	25.42	5,573,215	+0.08(+0.33%)
Nov 02, 2007	25.05	25.38	24.57	25.33	4,475,130	+0.62(+2.51%)

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.