Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.35	30.20	28.63	28.91	12,277,627	-0.04(-0.12%)
Nov 29, 2007	29.70	29.70	28.54	28.95	7,714,886	-0.82(-2.74%)
Nov 28, 2007	28.31	30.05	28.22	29.76	10,075,588	+1.57(+5.56%)
Nov 27, 2007	27.90	28.61	27.80	28.20	7,611,730	+0.33(+1.20%)
Nov 26, 2007	28.84	29.15	27.78	27.86	9,341,122	-0.72(-2.52%)
Nov 23, 2007	28.34	28.83	28.29	28.58	5,695,980	+0.66(+2.37%)
Nov 21, 2007	28.38	28.61	27.82	27.92	8,793,690	-0.69(-2.40%)
Nov 20, 2007	28.02	28.99	27.57	28.61	14,643,865	+0.69(+2.46%)
Nov 19, 2007	29.02	29.05	27.78	27.92	9,782,206	-1.23(-4.21%)
Nov 16, 2007	28.26	29.22	28.16	29.15	15,846,869	+0.45(+1.55%)
Nov 15, 2007	28.20	29.11	28.03	28.70	11,939,324	-0.27(-0.93%)
Nov 14, 2007	31.05	31.05	28.75	28.97	9,030,562	-1.08(-3.59%)
Nov 13, 2007	29.54	30.17	29.21	30.05	9,954,631	+1.54(+5.41%)
Nov 12, 2007	27.89	29.55	27.89	28.51	10,991,246	+0.59(+2.12%)
Nov 09, 2007	28.40	28.60	27.62	27.92	9,703,164	-0.93(-3.21%)
Nov 08, 2007	29.34	29.52	28.23	28.84	15,181,746	-1.00(-3.36%)
Nov 07, 2007	29.36	30.63	29.34	29.85	9,406,750	-0.01(-0.02%)
Nov 06, 2007	30.14	30.54	29.40	29.85	9,363,622	-0.03(-0.10%)
Nov 05, 2007	30.51	30.96	29.83	29.88	9,281,804	-1.10(-3.56%)
Nov 02, 2007	31.59	31.59	30.41	30.98	11,196,839	-0.17(-0.54%)
Nov 01, 2007	32.14	32.63	31.12	31.15	10,067,884	-1.10(-3.41%)
Oct 31, 2007	32.98	33.07	31.83	32.25	11,636,917	-0.61(-1.86%)
Oct 30, 2007	33.42	33.65	32.83	32.86	6,096,453	-0.64(-1.91%)
Oct 29, 2007	33.01	33.73	33.01	33.50	5,178,269	+0.38(+1.13%)
Oct 26, 2007	33.10	33.27	32.76	33.13	5,920,554	+0.36(+1.09%)
Oct 25, 2007	33.34	34.08	32.48	32.77	9,967,755	-0.35(-1.05%)
Oct 24, 2007	32.32	33.17	31.99	33.11	9,594,496	+0.76(+2.36%)
Oct 23, 2007	33.22	33.35	31.35	32.35	13,881,157	-0.46(-1.40%)
Oct 22, 2007	32.10	32.95	31.76	32.81	7,664,711	+0.62(+1.91%)
Oct 19, 2007	32.69	33.32	32.11	32.19	9,639,282	-0.63(-1.91%)
Oct 18, 2007	33.53	33.53	32.40	32.82	11,751,114	-0.96(-2.83%)
Oct 17, 2007	34.25	34.47	33.16	33.78	8,393,531	+0.01(+0.02%)
Oct 16, 2007	34.13	34.38	33.10	33.77	7,657,893	-0.57(-1.67%)
Oct 15, 2007	35.69	35.69	33.15	34.35	9,090,819	-1.22(-3.43%)
Oct 12, 2007	36.02	36.08	35.17	35.57	5,233,519	-0.29(-0.80%)
Oct 11, 2007	35.92	37.53	35.50	35.85	13,614,241	+0.00(+0.00%)
Oct 10, 2007	35.28	36.20	34.93	35.85	6,624,924	+0.50(+1.41%)
Oct 09, 2007	35.68	36.04	34.93	35.35	8,248,824	-0.11(-0.31%)
Oct 08, 2007	35.81	35.81	34.98	35.47	5,888,170	-0.42(-1.18%)
Oct 05, 2007	35.17	35.93	34.97	35.89	8,206,722	+1.31(+3.80%)
Oct 04, 2007	35.45	35.50	34.34	34.57	5,520,351	-0.64(-1.82%)
Oct 03, 2007	34.49	35.67	34.41	35.21	9,703,866	+0.82(+2.37%)
Oct 02, 2007	34.01	34.72	33.91	34.40	10,071,663	+0.60(+1.79%)
Oct 01, 2007	33.49	34.23	32.93	33.79	7,257,080	+0.16(+0.47%)
Sep 28, 2007	33.28	34.19	33.28	33.64	7,153,548	+0.31(+0.92%)
Sep 27, 2007	33.90	33.90	32.93	33.33	6,147,416	-0.17(-0.51%)
Sep 26, 2007	33.88	33.94	32.63	33.50	7,408,022	-0.36(-1.06%)
Sep 25, 2007	33.98	33.98	33.30	33.86	7,606,709	-0.76(-2.19%)
Sep 24, 2007	35.36	35.44	34.47	34.62	6,051,135	-0.75(-2.11%)
Sep 21, 2007	34.71	35.73	34.35	35.36	10,909,842	+1.01(+2.94%)
Sep 20, 2007	35.48	36.21	33.98	34.35	6,229,624	-0.45(-1.30%)
Sep 19, 2007	35.20	36.11	34.71	34.80	12,496,126	-0.17(-0.49%)
Sep 18, 2007	32.89	35.07	32.89	34.97	14,382,079	+2.18(+6.66%)
Sep 17, 2007	33.37	33.65	32.31	32.79	8,682,620	-0.57(-1.72%)
Sep 14, 2007	32.84	33.45	32.44	33.37	6,365,243	+0.22(+0.65%)
Sep 13, 2007	31.68	33.61	31.58	33.15	14,566,282	+1.90(+6.06%)
Sep 12, 2007	31.31	31.56	31.10	31.25	10,318,870	-0.29(-0.91%)
Sep 11, 2007	31.36	31.89	30.80	31.54	7,386,375	+0.36(+1.15%)
Sep 10, 2007	31.78	31.82	31.02	31.18	7,019,068	-0.46(-1.46%)
Sep 07, 2007	31.33	32.06	30.90	31.65	9,072,275	-0.27(-0.85%)
Sep 06, 2007	31.83	32.27	31.73	31.92	13,902,633	-0.50(-1.56%)
Sep 05, 2007	33.37	33.37	31.69	32.42	17,888,848	-1.03(-3.07%)

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.