Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.91	31.10	29.91	30.29	5,252,322	+0.85(+2.90%)
Nov 29, 2007	30.14	30.14	28.99	29.44	3,957,995	-0.54(-1.81%)
Nov 28, 2007	28.42	30.20	28.15	29.98	4,453,618	+1.83(+6.51%)
Nov 27, 2007	27.30	28.20	27.25	28.15	3,728,436	+0.99(+3.63%)
Nov 26, 2007	28.82	28.82	27.03	27.16	4,593,162	-1.35(-4.73%)
Nov 23, 2007	28.20	28.69	27.79	28.51	1,859,014	+0.82(+2.96%)
Nov 21, 2007	27.80	28.36	27.42	27.69	3,101,177	-0.52(-1.83%)
Nov 20, 2007	28.33	28.98	27.36	28.21	4,872,430	-0.21(-0.75%)
Nov 19, 2007	28.58	28.82	27.76	28.42	3,549,498	-0.39(-1.35%)
Nov 16, 2007	29.84	29.93	28.60	28.81	4,363,141	-0.77(-2.62%)
Nov 15, 2007	30.61	30.80	29.32	29.59	3,052,984	-1.05(-3.43%)
Nov 14, 2007	31.83	32.16	30.54	30.64	2,602,196	-0.91(-2.89%)
Nov 13, 2007	30.53	31.74	30.37	31.55	3,399,047	+1.34(+4.45%)
Nov 12, 2007	29.74	31.10	29.70	30.21	3,620,731	+0.47(+1.58%)
Nov 09, 2007	28.44	30.40	28.03	29.74	4,178,227	+0.97(+3.38%)
Nov 08, 2007	28.04	28.86	27.59	28.77	3,987,873	+0.86(+3.08%)
Nov 07, 2007	29.45	29.45	27.84	27.91	3,578,700	-1.71(-5.79%)
Nov 06, 2007	29.57	29.81	28.90	29.62	3,092,866	+0.11(+0.36%)
Nov 05, 2007	28.95	30.15	28.83	29.51	4,056,981	-0.01(-0.02%)
Nov 02, 2007	30.10	30.10	28.71	29.52	5,606,207	+0.22(+0.75%)
Nov 01, 2007	30.34	30.40	29.09	29.30	3,312,216	-1.59(-5.14%)
Oct 31, 2007	31.32	31.49	30.28	30.89	3,408,696	-0.19(-0.60%)
Oct 30, 2007	31.06	31.31	30.79	31.08	1,970,385	-0.03(-0.09%)
Oct 29, 2007	31.27	31.47	31.07	31.10	2,143,412	-0.17(-0.55%)
Oct 26, 2007	30.92	31.31	30.36	31.27	2,299,060	+0.86(+2.83%)
Oct 25, 2007	30.51	31.04	29.85	30.41	2,838,086	+0.00(+0.00%)
Oct 24, 2007	30.88	30.88	29.54	30.41	3,185,986	-0.34(-1.10%)
Oct 23, 2007	31.29	31.80	30.31	30.75	2,873,598	-0.12(-0.39%)
Oct 22, 2007	30.64	31.19	30.49	30.87	3,349,156	+0.08(+0.26%)
Oct 19, 2007	31.34	31.90	30.79	30.79	4,264,761	-0.55(-1.75%)
Oct 18, 2007	32.04	32.25	31.28	31.34	4,001,368	-1.13(-3.48%)
Oct 17, 2007	33.18	34.05	31.68	32.47	5,357,774	-0.65(-1.96%)
Oct 16, 2007	34.13	34.35	32.72	33.12	4,040,053	-1.23(-3.58%)
Oct 15, 2007	34.85	34.85	34.13	34.35	1,677,525	-0.53(-1.52%)
Oct 12, 2007	35.34	35.54	34.77	34.88	2,114,726	-0.44(-1.24%)
Oct 11, 2007	35.95	36.07	35.18	35.32	1,424,710	-0.27(-0.76%)
Oct 10, 2007	35.76	35.93	35.40	35.59	1,453,119	-0.41(-1.14%)
Oct 09, 2007	35.74	36.00	35.36	36.00	1,021,687	+0.40(+1.13%)
Oct 08, 2007	35.94	36.00	35.45	35.60	1,293,391	-0.34(-0.96%)
Oct 05, 2007	35.96	36.32	35.72	35.94	1,544,090	+0.24(+0.69%)
Oct 04, 2007	35.52	36.05	35.52	35.69	1,431,510	+0.17(+0.48%)
Oct 03, 2007	35.62	35.98	35.41	35.52	1,981,417	+0.03(+0.07%)
Oct 02, 2007	35.27	35.71	35.19	35.50	1,384,664	+0.30(+0.85%)
Oct 01, 2007	33.77	35.34	33.77	35.20	3,342,961	+1.26(+3.72%)
Sep 28, 2007	34.51	34.56	33.85	33.93	2,241,469	-0.54(-1.57%)
Sep 27, 2007	34.87	34.88	34.46	34.48	1,561,317	-0.19(-0.55%)
Sep 26, 2007	34.83	35.24	34.54	34.67	3,094,226	+0.06(+0.17%)
Sep 25, 2007	34.79	34.83	34.45	34.61	2,895,359	-0.24(-0.70%)
Sep 24, 2007	35.44	35.52	34.76	34.85	1,677,676	-0.64(-1.79%)
Sep 21, 2007	36.39	36.41	35.36	35.49	3,019,726	-0.64(-1.76%)
Sep 20, 2007	36.85	36.85	35.93	36.12	1,459,789	-0.79(-2.13%)
Sep 19, 2007	36.86	37.43	36.67	36.91	1,926,864	+0.22(+0.59%)
Sep 18, 2007	35.63	36.69	35.09	36.69	2,997,512	+1.40(+3.96%)
Sep 17, 2007	35.28	35.56	35.09	35.30	1,710,921	-0.26(-0.74%)
Sep 14, 2007	35.11	35.66	35.07	35.56	1,725,277	+0.15(+0.41%)
Sep 13, 2007	35.66	35.71	35.19	35.42	1,753,384	+0.12(+0.34%)
Sep 12, 2007	35.66	35.66	35.15	35.30	2,389,880	-0.78(-2.16%)
Sep 11, 2007	35.06	36.37	35.06	36.08	2,066,947	+0.67(+1.91%)
Sep 10, 2007	36.09	36.09	35.15	35.40	1,662,867	-0.48(-1.35%)
Sep 07, 2007	35.58	36.28	35.24	35.89	2,388,671	-0.36(-0.99%)
Sep 06, 2007	36.62	36.62	35.90	36.24	1,681,000	-0.07(-0.20%)
Sep 05, 2007	37.18	37.18	36.22	36.32	2,162,905	-1.03(-2.76%)

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.