Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.70	42.20	40.64	41.00	726,466	-0.19(-0.46%)
Nov 29, 2007	40.72	41.48	40.46	41.19	856,896	+0.21(+0.52%)
Nov 28, 2007	40.06	41.11	40.06	40.98	1,098,437	+1.30(+3.29%)
Nov 27, 2007	39.14	39.93	38.24	39.67	2,039,878	+0.19(+0.48%)
Nov 26, 2007	39.98	40.79	39.41	39.49	560,247	-0.59(-1.47%)
Nov 23, 2007	40.04	40.32	39.61	40.08	258,187	+0.20(+0.49%)
Nov 21, 2007	40.05	40.42	39.30	39.88	894,965	-0.52(-1.29%)
Nov 20, 2007	39.54	40.43	39.30	40.40	1,281,522	+0.86(+2.18%)
Nov 19, 2007	40.30	40.30	39.39	39.54	802,146	-0.97(-2.40%)
Nov 16, 2007	41.73	42.25	40.13	40.51	1,578,732	-1.00(-2.40%)
Nov 15, 2007	42.63	42.63	41.08	41.51	1,138,989	-1.07(-2.52%)
Nov 14, 2007	44.41	44.82	42.51	42.58	738,830	-1.50(-3.40%)
Nov 13, 2007	43.17	44.24	42.64	44.08	829,921	+1.29(+3.01%)
Nov 12, 2007	41.70	43.31	41.70	42.79	1,120,454	+0.95(+2.26%)
Nov 09, 2007	42.63	43.16	41.72	41.85	826,650	-1.45(-3.35%)
Nov 08, 2007	44.30	44.30	42.22	43.30	1,599,578	-0.80(-1.82%)
Nov 07, 2007	44.95	45.58	43.91	44.10	898,507	-1.77(-3.85%)
Nov 06, 2007	46.63	46.63	45.53	45.86	1,239,886	-0.31(-0.66%)
Nov 05, 2007	47.02	47.02	45.82	46.17	1,491,132	-0.84(-1.80%)
Nov 02, 2007	45.75	47.02	44.88	47.02	1,400,794	+1.81(+4.00%)
Nov 01, 2007	44.89	46.33	42.44	45.21	2,136,141	-1.01(-2.18%)
Oct 31, 2007	45.55	46.35	44.96	46.21	1,450,873	+0.71(+1.56%)
Oct 30, 2007	47.96	48.08	45.49	45.51	1,164,475	-1.10(-2.36%)
Oct 29, 2007	45.79	47.28	45.73	46.61	1,142,191	+1.19(+2.63%)
Oct 26, 2007	46.21	46.41	44.88	45.41	1,247,978	-0.14(-0.30%)
Oct 25, 2007	48.78	48.86	45.14	45.55	2,333,512	-3.40(-6.95%)
Oct 24, 2007	49.28	49.89	48.52	48.95	882,064	-0.86(-1.73%)
Oct 23, 2007	49.47	50.43	48.55	49.81	1,384,962	+0.23(+0.46%)
Oct 22, 2007	49.38	49.95	48.58	49.58	983,042	-0.09(-0.19%)
Oct 19, 2007	51.31	51.39	49.61	49.68	807,591	-1.64(-3.19%)
Oct 18, 2007	51.29	51.74	50.70	51.31	606,925	-0.13(-0.25%)
Oct 17, 2007	52.27	52.63	50.89	51.44	481,669	-0.15(-0.30%)
Oct 16, 2007	51.76	52.15	50.96	51.59	887,107	-0.57(-1.10%)
Oct 15, 2007	53.05	53.05	51.81	52.17	420,684	-0.70(-1.32%)
Oct 12, 2007	52.74	53.06	52.64	52.86	505,725	+0.39(+0.75%)
Oct 11, 2007	53.17	54.10	51.94	52.47	723,736	-0.27(-0.52%)
Oct 10, 2007	52.86	53.08	52.47	52.75	498,323	-0.20(-0.39%)
Oct 09, 2007	52.86	53.04	52.54	52.95	775,691	+0.17(+0.32%)
Oct 08, 2007	53.25	53.29	52.46	52.78	488,706	-0.55(-1.04%)
Oct 05, 2007	53.00	53.91	52.57	53.33	697,113	+0.91(+1.74%)
Oct 04, 2007	52.74	52.86	52.07	52.42	644,572	+0.04(+0.08%)
Oct 03, 2007	52.55	52.89	52.01	52.38	671,663	-0.26(-0.49%)
Oct 02, 2007	53.64	53.64	52.53	52.63	978,586	-0.19(-0.36%)
Oct 01, 2007	52.86	54.19	52.68	52.82	1,091,409	-0.02(-0.03%)
Sep 28, 2007	51.11	52.97	51.11	52.84	1,273,897	+1.73(+3.39%)
Sep 27, 2007	49.44	51.12	49.09	51.11	752,117	+1.82(+3.70%)
Sep 26, 2007	48.70	49.54	48.62	49.28	856,731	+0.68(+1.40%)
Sep 25, 2007	48.94	48.94	47.75	48.60	706,378	-0.32(-0.66%)
Sep 24, 2007	47.87	49.14	47.71	48.93	803,603	+1.27(+2.67%)
Sep 21, 2007	48.22	48.35	47.50	47.66	563,648	-0.34(-0.71%)
Sep 20, 2007	48.23	48.46	47.88	48.00	660,053	-0.24(-0.49%)
Sep 19, 2007	48.41	49.54	48.06	48.23	928,038	+0.02(+0.04%)
Sep 18, 2007	46.58	48.76	46.58	48.22	835,504	+1.64(+3.51%)
Sep 17, 2007	47.19	47.19	46.34	46.58	736,402	-0.61(-1.30%)
Sep 14, 2007	47.05	47.31	46.69	47.19	436,986	+0.14(+0.31%)
Sep 13, 2007	47.24	47.66	46.69	47.05	443,905	-0.17(-0.36%)
Sep 12, 2007	47.45	47.75	47.15	47.22	519,434	-0.31(-0.65%)
Sep 11, 2007	47.25	47.58	47.09	47.53	599,536	+0.28(+0.60%)
Sep 10, 2007	48.70	48.86	46.90	47.25	706,613	-1.34(-2.76%)
Sep 07, 2007	49.17	49.24	48.07	48.58	441,677	-1.30(-2.60%)
Sep 06, 2007	50.42	50.65	49.49	49.88	651,139	-0.54(-1.07%)
Sep 05, 2007	49.03	50.43	48.41	50.42	1,605,683	+1.30(+2.66%)

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.