Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.30	25.58	25.05	25.39	1,482,646	+0.29(+1.16%)
Nov 29, 2007	25.08	25.24	24.61	25.10	1,183,835	-0.02(-0.08%)
Nov 28, 2007	24.55	25.24	24.35	25.12	1,796,074	+0.90(+3.72%)
Nov 27, 2007	24.11	24.54	23.54	24.22	1,796,894	+0.46(+1.94%)
Nov 26, 2007	24.08	24.53	23.67	23.76	1,215,429	-0.24(-1.00%)
Nov 23, 2007	23.51	24.10	23.35	24.00	730,235	+0.46(+1.95%)
Nov 21, 2007	23.10	23.82	22.95	23.54	3,420,484	-1.03(-4.19%)
Nov 20, 2007	25.35	25.86	23.87	24.57	2,820,797	-0.51(-2.03%)
Nov 19, 2007	25.63	25.63	24.84	25.08	2,475,310	-0.63(-2.45%)
Nov 16, 2007	26.33	26.51	25.68	25.71	1,536,351	-0.41(-1.57%)
Nov 15, 2007	26.00	27.15	25.72	26.12	2,142,468	+0.16(+0.62%)
Nov 14, 2007	26.08	26.66	25.61	25.96	1,733,141	-0.27(-1.03%)
Nov 13, 2007	26.06	26.34	25.40	26.23	2,269,336	+0.17(+0.65%)
Nov 12, 2007	25.40	26.99	25.10	26.06	2,669,203	+0.64(+2.52%)
Nov 09, 2007	25.15	26.31	24.83	25.42	2,379,245	-0.14(-0.55%)
Nov 08, 2007	25.88	26.12	24.77	25.56	3,601,782	+0.79(+3.19%)
Nov 07, 2007	24.81	25.28	24.38	24.77	3,080,014	-0.28(-1.12%)
Nov 06, 2007	24.01	26.25	24.01	25.05	6,810,476	+0.97(+4.03%)
Nov 05, 2007	25.97	26.00	22.92	24.08	11,757,446	-4.82(-16.68%)
Nov 02, 2007	28.80	29.87	26.65	28.90	9,227,730	-2.74(-8.66%)
Nov 01, 2007	32.30	32.34	31.50	31.64	1,711,320	-0.70(-2.16%)
Oct 31, 2007	31.94	32.39	31.29	32.34	1,909,729	+0.40(+1.25%)
Oct 30, 2007	31.66	32.49	31.62	31.94	2,496,755	-1.00(-3.04%)
Oct 29, 2007	32.09	32.94	32.00	32.94	1,451,938	+0.63(+1.95%)
Oct 26, 2007	32.56	32.79	31.85	32.31	1,459,526	+0.01(+0.03%)
Oct 25, 2007	32.30	32.60	31.65	32.30	1,720,253	+0.43(+1.35%)
Oct 24, 2007	31.94	32.29	31.03	31.87	1,779,586	-0.39(-1.21%)
Oct 23, 2007	31.52	32.26	31.15	32.26	2,022,431	+0.44(+1.38%)
Oct 22, 2007	30.56	32.20	30.17	31.82	2,934,700	+1.09(+3.55%)
Oct 19, 2007	30.78	31.53	29.50	30.73	3,390,948	-0.37(-1.19%)
Oct 18, 2007	32.70	33.00	28.78	31.10	16,416,217	-4.72(-13.18%)
Oct 17, 2007	36.16	36.44	34.86	35.82	991,244	+0.01(+0.03%)
Oct 16, 2007	36.00	36.41	35.61	35.81	1,138,393	-0.27(-0.75%)
Oct 15, 2007	35.55	36.51	35.55	36.08	1,190,152	+0.31(+0.87%)
Oct 12, 2007	36.24	36.97	35.36	35.77	1,363,637	-0.51(-1.41%)
Oct 11, 2007	36.35	37.23	36.12	36.28	1,237,008	-0.07(-0.19%)
Oct 10, 2007	35.48	36.60	35.40	36.35	1,684,700	+0.72(+2.02%)
Oct 09, 2007	36.49	36.51	35.14	35.63	1,698,013	-0.96(-2.62%)
Oct 08, 2007	37.36	37.36	35.97	36.59	1,286,623	-0.77(-2.06%)
Oct 05, 2007	37.56	37.56	36.58	37.36	1,497,664	-0.05(-0.13%)
Oct 04, 2007	37.23	37.91	37.05	37.41	1,026,476	+0.14(+0.38%)
Oct 03, 2007	37.47	37.98	37.13	37.27	1,143,117	-0.19(-0.51%)
Oct 02, 2007	39.03	39.03	37.22	37.46	1,745,673	-1.52(-3.90%)
Oct 01, 2007	38.46	39.48	38.41	38.98	2,244,232	+0.57(+1.48%)
Sep 28, 2007	37.06	38.41	36.82	38.41	2,563,439	+0.41(+1.08%)
Sep 27, 2007	37.99	38.23	37.61	38.00	1,219,487	+0.01(+0.03%)
Sep 26, 2007	38.80	39.20	37.88	37.99	1,155,362	-0.52(-1.35%)
Sep 25, 2007	38.61	38.86	38.06	38.51	1,100,769	-0.14(-0.36%)
Sep 24, 2007	38.36	38.69	37.63	38.65	902,551	+0.41(+1.07%)
Sep 21, 2007	38.77	39.34	38.24	38.24	1,737,459	-0.48(-1.24%)
Sep 20, 2007	38.37	39.33	38.33	38.72	1,236,137	+0.04(+0.10%)
Sep 19, 2007	39.36	40.10	37.33	38.68	3,042,562	-0.69(-1.75%)
Sep 18, 2007	38.71	39.40	38.33	39.37	1,446,961	+0.98(+2.55%)
Sep 17, 2007	40.04	40.30	38.29	38.39	1,420,412	-2.01(-4.98%)
Sep 14, 2007	39.75	40.59	39.45	40.40	1,122,592	+0.30(+0.75%)
Sep 13, 2007	40.97	40.99	39.65	40.10	780,513	-0.46(-1.13%)
Sep 12, 2007	39.96	41.00	39.79	40.56	590,961	+0.17(+0.42%)
Sep 11, 2007	40.23	40.52	39.84	40.39	718,073	+0.54(+1.36%)
Sep 10, 2007	39.59	40.50	39.13	39.85	719,692	+0.10(+0.25%)
Sep 07, 2007	40.29	40.60	39.50	39.75	1,198,417	-0.75(-1.85%)
Sep 06, 2007	40.25	41.42	40.18	40.50	1,196,477	+0.52(+1.30%)
Sep 05, 2007	39.54	40.10	39.50	39.98	1,755,294	+0.42(+1.06%)

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.