Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	40.05	40.36	38.79	39.03	4,686,942	-0.05(-0.13%)
Nov 29, 2007	39.67	40.92	37.97	39.08	4,877,995	-0.59(-1.49%)
Nov 28, 2007	37.41	40.09	37.35	39.67	5,409,841	+2.80(+7.59%)
Nov 27, 2007	38.40	39.10	36.55	36.87	4,000,568	-1.34(-3.51%)
Nov 26, 2007	39.85	40.36	37.94	38.21	3,931,659	-1.29(-3.27%)
Nov 23, 2007	39.60	39.86	38.70	39.50	1,847,693	+0.74(+1.91%)
Nov 21, 2007	36.80	39.52	36.05	38.76	4,298,302	+0.07(+0.18%)
Nov 20, 2007	39.49	40.10	37.85	38.69	5,051,357	-0.53(-1.35%)
Nov 19, 2007	42.34	42.51	39.00	39.22	6,254,184	-3.07(-7.26%)
Nov 16, 2007	40.99	42.73	40.62	42.29	8,290,858	+1.78(+4.39%)
Nov 15, 2007	40.20	40.99	39.50	40.51	6,040,008	+0.66(+1.66%)
Nov 14, 2007	40.82	41.89	39.29	39.85	10,846,181	+0.90(+2.31%)
Nov 13, 2007	36.58	39.64	35.72	38.95	12,627,054	+3.56(+10.06%)
Nov 12, 2007	39.95	39.97	34.27	35.39	12,793,178	-3.10(-8.05%)
Nov 09, 2007	35.54	40.09	34.83	38.49	16,128,209	+1.47(+3.97%)
Nov 08, 2007	41.55	42.00	33.75	37.02	28,864,084	-4.45(-10.73%)
Nov 07, 2007	42.32	43.18	40.85	41.47	12,119,460	-0.29(-0.69%)
Nov 06, 2007	42.15	43.80	40.55	41.76	18,059,856	+0.31(+0.75%)
Nov 05, 2007	45.62	46.49	40.04	41.45	33,062,070	-6.07(-12.77%)
Nov 02, 2007	48.56	50.24	43.79	47.52	37,702,800	-0.22(-0.46%)
Nov 01, 2007	53.60	55.86	47.37	47.74	60,248,456	-27.01(-36.13%)
Oct 31, 2007	73.72	75.21	71.00	74.75	17,104,100	+2.66(+3.69%)
Oct 30, 2007	72.13	73.75	70.54	72.09	4,295,358	-0.11(-0.15%)
Oct 29, 2007	70.25	73.50	70.11	72.20	5,403,047	+3.22(+4.67%)
Oct 26, 2007	66.98	69.23	65.47	68.98	4,643,071	+4.47(+6.93%)
Oct 25, 2007	65.30	66.68	63.54	64.51	3,266,750	-0.78(-1.19%)
Oct 24, 2007	67.50	67.50	64.10	65.29	3,067,227	-2.71(-3.99%)
Oct 23, 2007	68.25	68.93	66.75	68.00	3,194,850	+0.67(+1.00%)
Oct 22, 2007	64.65	67.48	60.28	67.33	5,743,400	+1.03(+1.55%)
Oct 19, 2007	69.20	69.81	65.90	66.30	3,852,329	-3.55(-5.08%)
Oct 18, 2007	69.25	70.25	67.89	69.85	3,656,874	+0.16(+0.23%)
Oct 17, 2007	70.60	72.40	69.41	69.69	3,816,560	+0.31(+0.45%)
Oct 16, 2007	69.88	70.18	68.27	69.38	3,166,048	-0.92(-1.31%)
Oct 15, 2007	68.01	71.95	67.95	70.30	7,795,611	+2.59(+3.83%)
Oct 12, 2007	65.65	67.80	65.62	67.71	2,237,697	+1.68(+2.54%)
Oct 11, 2007	67.24	68.19	64.40	66.03	4,864,411	-1.00(-1.49%)
Oct 10, 2007	66.57	68.00	66.36	67.03	2,182,523	-0.03(-0.04%)
Oct 09, 2007	68.50	68.81	66.36	67.06	3,280,136	-1.29(-1.89%)
Oct 08, 2007	67.75	68.78	67.50	68.35	2,511,673	+0.67(+1.00%)
Oct 05, 2007	67.49	68.50	67.27	67.67	2,774,268	+0.81(+1.22%)
Oct 04, 2007	66.80	67.80	66.05	66.86	2,159,541	+0.07(+0.10%)
Oct 03, 2007	66.69	69.30	66.41	66.79	4,786,007	-0.43(-0.64%)
Oct 02, 2007	66.74	67.46	65.88	67.22	3,561,932	+0.58(+0.87%)
Oct 01, 2007	67.31	67.80	66.01	66.64	4,282,876	-0.61(-0.91%)
Sep 28, 2007	65.90	68.12	65.64	67.25	5,371,773	+0.91(+1.37%)
Sep 27, 2007	64.31	66.39	63.28	66.34	5,534,988	+2.07(+3.22%)
Sep 26, 2007	65.11	65.25	63.40	64.27	5,880,340	-0.11(-0.17%)
Sep 25, 2007	63.01	64.95	60.00	64.38	12,464,654	+2.40(+3.87%)
Sep 24, 2007	57.00	62.65	57.00	61.98	11,184,741	+5.12(+9.01%)
Sep 21, 2007	57.17	57.63	56.38	56.86	4,977,910	+0.26(+0.46%)
Sep 20, 2007	55.55	57.07	54.85	56.60	5,258,294	+1.26(+2.28%)
Sep 19, 2007	57.50	58.00	54.85	55.34	7,897,725	-1.76(-3.08%)
Sep 18, 2007	55.73	57.80	54.45	57.10	7,230,079	+0.32(+0.56%)
Sep 17, 2007	57.87	58.27	56.61	56.78	2,646,065	-1.13(-1.95%)
Sep 14, 2007	56.99	58.50	56.60	57.91	3,766,615	+0.32(+0.56%)
Sep 13, 2007	59.22	59.75	57.28	57.59	3,692,154	-0.78(-1.34%)
Sep 12, 2007	57.38	60.50	57.38	58.37	7,681,886	+0.66(+1.14%)
Sep 11, 2007	57.70	58.22	57.21	57.71	3,210,873	+0.11(+0.19%)
Sep 10, 2007	57.60	58.17	56.22	57.60	4,246,990	+0.68(+1.19%)
Sep 07, 2007	56.87	57.40	56.27	56.92	5,720,309	-1.48(-2.53%)
Sep 06, 2007	57.10	58.45	56.16	58.40	5,922,000	+2.47(+4.42%)
Sep 05, 2007	58.55	58.99	54.48	55.93	13,276,005	-3.53(-5.94%)

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.