Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.52	33.60	31.35	31.52	5,819,901	+0.92(+3.01%)
Nov 29, 2007	31.58	31.58	30.26	30.60	3,947,056	-1.03(-3.26%)
Nov 28, 2007	29.92	32.01	29.92	31.62	5,333,870	+2.01(+6.78%)
Nov 27, 2007	30.19	30.52	29.33	29.62	5,065,564	-0.35(-1.17%)
Nov 26, 2007	31.39	31.39	29.93	29.97	3,244,016	-1.20(-3.84%)
Nov 23, 2007	30.21	31.34	29.99	31.16	1,735,394	+1.21(+4.05%)
Nov 21, 2007	30.49	30.55	29.80	29.95	5,901,602	-0.73(-2.37%)
Nov 20, 2007	31.01	31.01	29.71	30.68	9,822,436	-0.21(-0.68%)
Nov 19, 2007	33.29	33.29	30.79	30.89	7,032,035	-1.00(-3.15%)
Nov 16, 2007	31.79	32.24	31.17	31.89	5,563,484	+0.22(+0.69%)
Nov 15, 2007	33.31	33.41	31.47	31.68	8,549,834	-1.63(-4.90%)
Nov 14, 2007	34.80	34.90	33.07	33.31	6,270,715	-1.37(-3.96%)
Nov 13, 2007	33.48	34.79	33.48	34.68	5,578,065	+1.54(+4.65%)
Nov 12, 2007	32.35	34.32	32.18	33.14	7,277,749	+0.80(+2.46%)
Nov 09, 2007	31.17	33.10	31.17	32.34	7,236,473	+0.51(+1.60%)
Nov 08, 2007	32.80	32.84	30.96	31.83	10,353,364	-0.80(-2.46%)
Nov 07, 2007	33.57	33.88	32.43	32.64	12,346,045	-1.76(-5.11%)
Nov 06, 2007	34.27	34.56	32.55	34.39	8,312,691	+0.15(+0.44%)
Nov 05, 2007	34.30	34.68	33.58	34.24	6,231,866	-0.11(-0.32%)
Nov 02, 2007	35.06	35.19	33.95	34.35	6,578,055	-0.81(-2.31%)
Nov 01, 2007	36.19	36.40	35.02	35.16	5,037,529	-1.42(-3.89%)
Oct 31, 2007	36.45	37.28	36.09	36.59	4,548,559	+0.39(+1.09%)
Oct 30, 2007	36.24	36.82	35.99	36.19	2,628,644	-0.03(-0.09%)
Oct 29, 2007	36.75	36.88	35.78	36.23	3,679,714	-0.08(-0.23%)
Oct 26, 2007	37.03	37.29	33.89	36.31	15,380,262	+0.05(+0.14%)
Oct 25, 2007	37.19	38.19	36.26	36.26	9,620,266	-2.18(-5.66%)
Oct 24, 2007	38.35	39.35	37.42	38.44	10,403,433	-1.21(-3.06%)
Oct 23, 2007	39.81	40.09	39.21	39.65	3,909,144	+0.54(+1.37%)
Oct 22, 2007	38.21	39.92	38.08	39.11	3,279,886	+0.32(+0.82%)
Oct 19, 2007	39.37	39.82	38.69	38.80	4,201,428	-0.62(-1.57%)
Oct 18, 2007	39.58	39.70	39.13	39.42	2,982,105	-0.17(-0.42%)
Oct 17, 2007	40.24	40.45	38.91	39.58	4,358,683	-0.40(-1.00%)
Oct 16, 2007	40.09	40.19	39.47	39.99	2,950,200	-0.36(-0.89%)
Oct 15, 2007	41.18	41.18	40.07	40.34	3,845,453	-1.00(-2.41%)
Oct 12, 2007	41.26	41.97	41.04	41.34	2,374,281	+0.20(+0.49%)
Oct 11, 2007	42.77	42.90	40.52	41.14	4,619,898	-1.26(-2.98%)
Oct 10, 2007	43.17	43.38	42.02	42.40	3,222,170	-0.86(-1.99%)
Oct 09, 2007	43.20	43.33	42.28	43.27	3,432,361	+0.13(+0.31%)
Oct 08, 2007	43.99	44.36	42.97	43.13	3,217,271	-1.05(-2.39%)
Oct 05, 2007	43.75	44.93	43.63	44.19	4,123,876	+0.46(+1.05%)
Oct 04, 2007	45.23	45.47	43.26	43.73	4,636,627	-1.40(-3.10%)
Oct 03, 2007	44.15	46.86	43.98	45.12	6,934,148	+0.78(+1.76%)
Oct 02, 2007	43.99	45.11	43.43	44.35	8,821,684	+0.31(+0.70%)
Oct 01, 2007	42.18	44.04	41.78	44.04	4,179,680	+1.86(+4.40%)
Sep 28, 2007	41.93	42.96	41.68	42.18	4,398,235	+0.03(+0.06%)
Sep 27, 2007	39.88	42.98	39.73	42.15	8,642,562	+2.49(+6.29%)
Sep 26, 2007	38.42	39.87	37.78	39.66	5,403,184	+1.10(+2.87%)
Sep 25, 2007	39.06	39.35	38.25	38.55	4,396,204	-0.86(-2.19%)
Sep 24, 2007	40.61	40.65	38.94	39.42	4,933,929	-1.04(-2.57%)
Sep 21, 2007	39.99	40.81	39.88	40.45	3,482,907	+0.55(+1.38%)
Sep 20, 2007	40.76	41.31	39.69	39.90	4,037,350	-0.85(-2.09%)
Sep 19, 2007	40.13	41.83	40.01	40.76	5,622,268	+1.26(+3.18%)
Sep 18, 2007	35.98	40.06	35.98	39.50	10,844,368	+3.62(+10.10%)
Sep 17, 2007	37.19	37.48	35.50	35.88	3,669,916	-1.26(-3.40%)
Sep 14, 2007	36.96	38.39	36.34	37.14	3,409,776	-0.35(-0.94%)
Sep 13, 2007	37.04	37.88	36.40	37.49	4,935,394	+0.45(+1.22%)
Sep 12, 2007	37.09	37.52	36.90	37.04	3,079,971	-0.22(-0.58%)
Sep 11, 2007	37.02	37.83	36.99	37.26	3,950,609	+0.31(+0.84%)
Sep 10, 2007	37.44	37.72	36.82	36.95	3,719,865	-0.11(-0.29%)
Sep 07, 2007	37.66	37.93	37.01	37.06	5,078,040	-1.46(-3.80%)
Sep 06, 2007	38.04	38.96	37.54	38.52	3,843,797	+0.90(+2.40%)
Sep 05, 2007	38.41	38.58	37.46	37.62	5,244,496	-1.07(-2.77%)

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.