Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.27	30.75	30.03	30.44	59,826,292	+1.31(+4.51%)
Nov 29, 2007	28.94	29.41	28.69	29.12	35,305,028	-0.21(-0.71%)
Nov 28, 2007	28.51	29.44	28.39	29.33	48,156,908	+1.07(+3.80%)
Nov 27, 2007	27.30	28.34	27.07	28.25	42,720,984	+1.26(+4.67%)
Nov 26, 2007	27.93	28.35	26.91	26.99	40,661,324	-0.99(-3.55%)
Nov 23, 2007	27.69	28.15	27.33	27.99	16,200,943	+0.85(+3.12%)
Nov 21, 2007	27.23	28.02	26.79	27.14	40,110,204	-0.63(-2.28%)
Nov 20, 2007	27.60	28.25	26.87	27.77	49,880,916	+0.17(+0.63%)
Nov 19, 2007	28.49	28.58	27.48	27.60	44,452,864	-1.15(-3.99%)
Nov 16, 2007	29.18	29.43	28.34	28.75	43,504,784	-0.29(-1.01%)
Nov 15, 2007	29.75	30.15	28.74	29.04	35,126,104	-1.08(-3.59%)
Nov 14, 2007	30.62	30.70	29.65	30.12	38,023,856	+0.07(+0.22%)
Nov 13, 2007	28.89	30.36	28.44	30.05	53,911,056	+1.77(+6.28%)
Nov 12, 2007	28.09	29.14	27.93	28.28	41,509,908	+0.05(+0.19%)
Nov 09, 2007	27.62	28.88	27.47	28.23	65,311,304	-0.20(-0.70%)
Nov 08, 2007	28.36	28.63	27.14	28.43	55,974,072	+0.25(+0.88%)
Nov 07, 2007	28.64	29.23	28.12	28.18	43,439,860	-1.25(-4.24%)
Nov 06, 2007	28.48	29.58	28.48	29.43	43,104,448	+0.89(+3.13%)
Nov 05, 2007	28.48	28.82	27.80	28.53	43,073,500	-0.25(-0.88%)
Nov 02, 2007	29.65	29.67	28.06	28.79	59,288,864	-0.78(-2.64%)
Nov 01, 2007	30.46	30.90	29.49	29.57	47,561,108	-1.79(-5.70%)
Oct 31, 2007	31.32	31.72	30.72	31.36	35,822,260	+0.29(+0.95%)
Oct 30, 2007	30.96	31.28	30.72	31.06	19,641,342	-0.07(-0.24%)
Oct 29, 2007	31.62	31.69	31.03	31.14	28,274,114	-0.43(-1.37%)
Oct 26, 2007	31.33	31.66	30.64	31.57	28,257,706	+0.85(+2.76%)
Oct 25, 2007	30.76	31.06	30.12	30.72	30,093,032	-0.15(-0.48%)
Oct 24, 2007	30.51	30.98	29.85	30.87	40,999,744	+0.22(+0.72%)
Oct 23, 2007	30.64	30.68	30.11	30.65	20,264,064	+0.38(+1.26%)
Oct 22, 2007	29.95	30.64	29.79	30.27	27,121,588	+0.23(+0.78%)
Oct 19, 2007	30.55	31.09	29.99	30.03	44,219,252	-0.59(-1.92%)
Oct 18, 2007	30.76	30.78	30.32	30.62	29,073,588	-0.31(-1.01%)
Oct 17, 2007	31.38	31.44	30.52	30.94	51,952,216	+0.84(+2.79%)
Oct 16, 2007	30.69	30.96	29.75	30.09	33,741,152	-0.77(-2.51%)
Oct 15, 2007	31.20	31.24	30.55	30.87	24,812,340	-0.37(-1.17%)
Oct 12, 2007	31.14	31.42	31.05	31.24	18,730,896	+0.11(+0.34%)
Oct 11, 2007	31.36	31.77	31.04	31.13	41,647,540	-0.17(-0.53%)
Oct 10, 2007	31.67	31.67	31.06	31.30	28,218,652	-0.44(-1.39%)
Oct 09, 2007	31.75	31.82	31.35	31.74	19,437,198	+0.09(+0.27%)
Oct 08, 2007	31.56	31.74	31.39	31.65	12,449,340	-0.09(-0.29%)
Oct 05, 2007	31.66	31.94	31.54	31.74	20,138,986	+0.22(+0.70%)
Oct 04, 2007	31.49	31.64	31.34	31.52	16,686,657	+0.17(+0.53%)
Oct 03, 2007	31.16	31.66	31.12	31.36	18,721,900	-0.11(-0.34%)
Oct 02, 2007	31.35	31.59	31.24	31.46	23,971,888	+0.23(+0.75%)
Oct 01, 2007	30.34	31.38	30.30	31.23	25,866,840	+0.66(+2.16%)
Sep 28, 2007	30.72	30.83	30.41	30.57	22,675,470	-0.26(-0.84%)
Sep 27, 2007	30.82	30.88	30.48	30.83	19,246,674	+0.05(+0.17%)
Sep 26, 2007	30.86	31.15	30.52	30.78	26,200,648	+0.02(+0.07%)
Sep 25, 2007	30.86	30.86	30.46	30.76	24,531,074	-0.16(-0.52%)
Sep 24, 2007	31.49	31.49	30.80	30.92	26,001,590	-0.53(-1.68%)
Sep 21, 2007	31.69	31.72	31.11	31.44	30,780,470	+0.11(+0.36%)
Sep 20, 2007	31.77	31.86	31.18	31.33	29,252,612	-0.41(-1.28%)
Sep 19, 2007	32.00	32.06	31.47	31.74	47,469,884	-0.17(-0.52%)
Sep 18, 2007	30.48	31.93	30.10	31.90	40,817,464	+1.69(+5.59%)
Sep 17, 2007	30.28	30.44	29.95	30.21	26,911,138	-0.17(-0.55%)
Sep 14, 2007	30.42	30.45	30.03	30.38	18,710,014	-0.04(-0.13%)
Sep 13, 2007	29.63	30.54	29.61	30.42	30,333,382	+0.75(+2.54%)
Sep 12, 2007	29.69	29.85	29.45	29.67	20,839,592	-0.05(-0.16%)
Sep 11, 2007	29.33	29.91	29.13	29.71	22,690,160	+0.41(+1.39%)
Sep 10, 2007	29.19	29.65	28.92	29.31	25,744,074	+0.27(+0.94%)
Sep 07, 2007	28.87	29.35	28.82	29.03	32,241,774	-0.46(-1.56%)
Sep 06, 2007	29.51	29.72	29.24	29.49	28,471,222	+0.03(+0.09%)
Sep 05, 2007	29.91	30.00	29.40	29.47	23,318,510	-0.75(-2.49%)

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.