Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.35	35.78	34.93	35.34	59,181,652	+1.15(+3.36%)
Nov 29, 2007	34.32	34.38	33.72	34.19	29,510,194	-0.17(-0.49%)
Nov 28, 2007	33.48	34.47	32.94	34.36	47,788,120	+1.46(+4.45%)
Nov 27, 2007	32.53	33.19	32.18	32.90	46,602,004	+0.81(+2.53%)
Nov 26, 2007	33.12	33.14	32.04	32.08	40,955,828	-0.97(-2.94%)
Nov 23, 2007	32.61	33.20	32.49	33.06	18,884,082	+0.77(+2.40%)
Nov 21, 2007	32.47	33.19	32.11	32.28	38,432,872	-0.48(-1.47%)
Nov 20, 2007	32.79	33.43	31.97	32.76	56,799,800	-0.04(-0.12%)
Nov 19, 2007	33.77	33.77	32.77	32.80	42,414,316	-1.19(-3.49%)
Nov 16, 2007	33.93	34.09	33.31	33.99	43,566,180	+0.22(+0.66%)
Nov 15, 2007	34.96	35.09	33.55	33.77	41,788,760	-1.26(-3.61%)
Nov 14, 2007	35.88	36.00	34.72	35.03	44,361,792	-0.41(-1.17%)
Nov 13, 2007	34.09	35.53	33.85	35.45	53,366,240	+1.75(+5.21%)
Nov 12, 2007	33.36	34.76	33.36	33.69	42,683,196	+0.00(+0.00%)
Nov 09, 2007	33.21	34.54	32.63	33.69	58,991,100	+0.37(+1.10%)
Nov 08, 2007	33.21	34.02	32.19	33.32	62,784,124	+0.15(+0.44%)
Nov 07, 2007	34.47	34.55	33.13	33.18	56,934,520	-1.72(-4.94%)
Nov 06, 2007	34.08	34.98	34.08	34.90	40,615,004	+0.85(+2.50%)
Nov 05, 2007	33.63	34.55	33.15	34.05	49,266,100	-0.51(-1.46%)
Nov 02, 2007	35.25	35.34	33.88	34.56	67,312,984	-0.46(-1.31%)
Nov 01, 2007	35.81	36.01	34.84	35.02	62,662,540	-1.97(-5.32%)
Oct 31, 2007	37.00	37.22	36.26	36.99	37,996,244	+0.22(+0.60%)
Oct 30, 2007	36.72	36.91	36.37	36.76	26,446,028	+0.01(+0.02%)
Oct 29, 2007	37.02	37.11	36.52	36.76	22,914,334	-0.04(-0.10%)
Oct 26, 2007	36.73	37.12	35.86	36.79	34,715,688	+0.79(+2.19%)
Oct 25, 2007	36.24	36.65	35.58	36.01	44,947,060	-0.37(-1.01%)
Oct 24, 2007	36.50	36.60	35.58	36.37	36,577,060	-0.23(-0.63%)
Oct 23, 2007	37.00	37.00	36.19	36.60	26,130,744	+0.00(+0.00%)
Oct 22, 2007	36.35	36.89	36.01	36.60	33,322,796	+0.16(+0.44%)
Oct 19, 2007	37.25	37.38	36.42	36.44	46,540,832	-0.98(-2.62%)
Oct 18, 2007	37.11	37.52	36.59	37.42	63,997,016	-0.90(-2.36%)
Oct 17, 2007	38.86	38.89	37.90	38.33	36,997,532	-0.13(-0.34%)
Oct 16, 2007	39.07	39.18	38.28	38.46	36,628,544	-0.93(-2.37%)
Oct 15, 2007	39.84	39.89	39.05	39.39	27,183,234	-0.50(-1.25%)
Oct 12, 2007	40.20	40.27	39.83	39.89	19,112,486	-0.27(-0.67%)
Oct 11, 2007	40.22	40.57	39.93	40.16	24,172,354	+0.09(+0.23%)
Oct 10, 2007	39.99	40.20	39.82	40.07	20,055,640	-0.21(-0.51%)
Oct 09, 2007	40.33	40.33	39.89	40.27	19,272,572	+0.11(+0.27%)
Oct 08, 2007	40.33	40.33	40.03	40.17	14,140,165	-0.21(-0.53%)
Oct 05, 2007	40.26	40.56	40.23	40.38	21,654,068	+0.24(+0.59%)
Oct 04, 2007	39.87	40.21	39.84	40.14	21,627,178	+0.36(+0.90%)
Oct 03, 2007	39.41	39.86	39.36	39.78	21,454,946	+0.16(+0.41%)
Oct 02, 2007	39.07	39.74	39.03	39.62	34,679,716	+0.83(+2.13%)
Oct 01, 2007	38.33	38.82	38.12	38.79	28,921,900	+0.28(+0.74%)
Sep 28, 2007	38.81	38.81	38.39	38.51	19,200,386	-0.25(-0.65%)
Sep 27, 2007	38.69	38.80	38.38	38.76	16,745,724	+0.15(+0.38%)
Sep 26, 2007	38.54	38.83	38.26	38.62	27,527,136	+0.15(+0.38%)
Sep 25, 2007	38.38	38.75	38.24	38.47	27,014,176	-0.28(-0.73%)
Sep 24, 2007	39.25	39.26	38.69	38.76	26,987,632	-0.50(-1.27%)
Sep 21, 2007	39.28	39.42	38.80	39.25	35,012,844	+0.34(+0.89%)
Sep 20, 2007	39.14	39.38	38.70	38.91	26,056,894	-0.21(-0.55%)
Sep 19, 2007	39.41	39.78	38.82	39.12	44,645,408	-0.11(-0.27%)
Sep 18, 2007	38.07	39.30	37.86	39.23	43,637,824	+1.30(+3.43%)
Sep 17, 2007	38.18	38.50	37.82	37.93	24,952,238	-0.34(-0.88%)
Sep 14, 2007	38.04	38.38	38.00	38.27	24,127,060	+0.07(+0.18%)
Sep 13, 2007	37.97	38.49	37.97	38.20	30,584,244	+0.36(+0.95%)
Sep 12, 2007	37.82	37.91	37.63	37.84	22,062,546	-0.05(-0.12%)
Sep 11, 2007	37.71	38.14	37.58	37.88	27,407,876	+0.38(+1.00%)
Sep 10, 2007	37.70	37.92	37.23	37.51	26,958,782	-0.05(-0.12%)
Sep 07, 2007	37.67	38.09	37.35	37.55	42,815,232	-0.59(-1.55%)
Sep 06, 2007	38.34	38.36	37.91	38.14	26,959,566	-0.12(-0.32%)
Sep 05, 2007	38.50	38.50	38.00	38.27	35,714,604	-0.87(-2.21%)

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.