Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.81	35.97	34.67	35.08	3,426,870	+0.22(+0.63%)
Nov 29, 2007	36.21	36.21	33.88	34.86	3,545,608	-0.78(-2.19%)
Nov 28, 2007	35.17	35.77	34.28	35.64	3,657,970	+1.36(+3.96%)
Nov 27, 2007	32.88	34.34	32.50	34.28	3,022,770	+1.47(+4.47%)
Nov 26, 2007	32.99	34.13	32.56	32.81	2,837,639	+0.03(+0.09%)
Nov 23, 2007	32.88	34.33	32.27	32.78	3,409,845	+0.10(+0.30%)
Nov 21, 2007	33.09	33.34	32.48	32.69	2,996,770	-1.14(-3.37%)
Nov 20, 2007	34.81	35.05	33.45	33.83	4,879,529	-0.38(-1.11%)
Nov 19, 2007	35.28	35.28	33.77	34.21	4,095,174	-0.95(-2.71%)
Nov 16, 2007	33.12	35.78	33.12	35.16	4,767,113	+1.72(+5.15%)
Nov 15, 2007	34.06	34.78	33.29	33.44	3,710,927	-0.73(-2.14%)
Nov 14, 2007	35.19	36.15	33.55	34.17	4,820,379	-0.59(-1.70%)
Nov 13, 2007	34.81	35.57	34.08	34.76	5,408,653	-0.05(-0.13%)
Nov 12, 2007	35.90	36.00	33.27	34.81	9,245,867	-1.46(-4.03%)
Nov 09, 2007	35.21	37.61	34.03	36.27	9,477,960	+1.11(+3.15%)
Nov 08, 2007	34.80	35.19	32.61	35.16	7,750,809	+2.80(+8.64%)
Nov 07, 2007	34.43	34.43	32.25	32.37	4,781,076	-2.33(-6.71%)
Nov 06, 2007	32.11	34.88	32.11	34.69	5,219,621	+1.72(+5.21%)
Nov 05, 2007	34.61	34.61	31.58	32.98	3,623,592	+0.43(+1.32%)
Nov 02, 2007	32.02	32.57	31.32	32.55	4,553,270	+0.60(+1.88%)
Nov 01, 2007	32.01	32.34	31.10	31.95	4,314,087	-0.15(-0.47%)
Oct 31, 2007	33.44	33.95	30.84	32.10	4,089,901	+0.34(+1.07%)
Oct 30, 2007	31.71	31.94	31.40	31.76	2,321,756	-0.10(-0.32%)
Oct 29, 2007	32.25	32.29	30.98	31.86	4,698,849	+0.14(+0.43%)
Oct 26, 2007	30.66	31.83	30.66	31.72	4,689,330	+1.48(+4.88%)
Oct 25, 2007	29.39	30.32	29.39	30.25	4,857,356	+1.27(+4.38%)
Oct 24, 2007	29.04	29.37	28.65	28.98	3,192,383	-0.47(-1.60%)
Oct 23, 2007	27.82	29.68	27.82	29.45	4,050,471	+1.08(+3.82%)
Oct 22, 2007	27.52	28.65	27.30	28.37	2,724,101	+0.45(+1.61%)
Oct 19, 2007	29.20	29.43	27.88	27.92	3,754,011	-1.14(-3.94%)
Oct 18, 2007	29.12	29.64	28.65	29.06	4,072,059	-0.59(-1.98%)
Oct 17, 2007	28.96	29.65	28.89	29.65	3,152,303	+0.96(+3.34%)
Oct 16, 2007	27.84	29.62	27.84	28.69	3,359,682	-0.64(-2.18%)
Oct 15, 2007	30.08	30.26	29.09	29.33	2,084,900	-0.41(-1.37%)
Oct 12, 2007	28.75	29.74	28.67	29.74	4,284,609	+1.01(+3.53%)
Oct 11, 2007	28.07	30.16	28.07	28.72	5,275,732	+0.05(+0.19%)
Oct 10, 2007	28.55	29.14	28.51	28.67	4,016,207	+0.10(+0.35%)
Oct 09, 2007	29.12	29.28	28.38	28.57	5,084,644	-0.63(-2.17%)
Oct 08, 2007	29.43	29.58	28.90	29.20	2,635,409	-0.22(-0.76%)
Oct 05, 2007	28.04	29.69	27.95	29.43	6,738,240	+1.73(+6.26%)
Oct 04, 2007	27.07	27.88	26.72	27.69	5,800,901	+1.19(+4.49%)
Oct 03, 2007	28.02	28.04	26.28	26.50	5,616,277	-1.34(-4.81%)
Oct 02, 2007	28.33	28.49	27.70	27.84	5,237,722	-0.80(-2.81%)
Oct 01, 2007	27.01	28.91	26.96	28.65	5,701,866	+1.84(+6.87%)
Sep 28, 2007	27.55	27.67	26.68	26.80	3,477,334	-0.97(-3.49%)
Sep 27, 2007	27.87	27.95	27.33	27.78	2,647,045	-0.03(-0.11%)
Sep 26, 2007	27.06	27.81	26.99	27.81	2,661,784	+1.03(+3.84%)
Sep 25, 2007	27.07	27.07	26.62	26.78	2,704,191	-0.37(-1.35%)
Sep 24, 2007	27.26	27.55	26.91	27.14	2,012,499	+0.18(+0.67%)
Sep 21, 2007	26.57	27.04	26.39	26.96	2,294,864	+0.39(+1.47%)
Sep 20, 2007	27.42	27.42	25.88	26.57	3,057,923	-0.17(-0.65%)
Sep 19, 2007	26.88	27.69	26.69	26.75	4,204,709	+0.14(+0.54%)
Sep 18, 2007	25.36	26.72	25.01	26.60	5,232,550	+1.44(+5.73%)
Sep 17, 2007	25.60	25.69	24.91	25.16	3,236,341	-0.25(-0.99%)
Sep 14, 2007	25.04	25.68	24.87	25.41	3,809,734	+0.34(+1.37%)
Sep 13, 2007	24.68	25.28	24.64	25.07	3,198,149	+0.54(+2.21%)
Sep 12, 2007	23.82	24.81	23.68	24.53	5,199,711	+0.39(+1.63%)
Sep 11, 2007	23.71	24.22	23.64	24.13	4,063,268	+0.41(+1.71%)
Sep 10, 2007	23.90	23.98	23.36	23.73	3,756,079	-0.20(-0.82%)
Sep 07, 2007	24.36	24.53	23.67	23.92	3,948,977	-1.04(-4.17%)
Sep 06, 2007	24.75	25.06	24.75	24.96	3,441,392	+0.49(+1.99%)
Sep 05, 2007	25.23	25.25	24.13	24.48	3,687,815	-0.82(-3.23%)

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.