Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.01	30.57	29.31	29.77	3,046,367	-0.56(-1.84%)
Nov 29, 2007	30.12	30.87	30.02	30.33	2,467,802	-0.25(-0.81%)
Nov 28, 2007	29.96	30.80	29.34	30.57	3,896,385	+0.97(+3.26%)
Nov 27, 2007	29.86	30.12	28.96	29.61	5,491,574	-0.85(-2.78%)
Nov 26, 2007	32.50	32.50	30.39	30.46	4,176,835	-1.85(-5.73%)
Nov 23, 2007	32.31	32.41	31.61	32.31	1,128,557	+0.89(+2.84%)
Nov 21, 2007	31.55	31.98	30.47	31.42	3,492,532	-0.59(-1.84%)
Nov 20, 2007	31.24	32.03	30.55	32.00	4,609,304	+1.87(+6.22%)
Nov 19, 2007	31.28	31.35	29.71	30.13	4,893,359	-1.36(-4.32%)
Nov 16, 2007	31.39	31.65	30.53	31.49	4,423,080	+0.87(+2.85%)
Nov 15, 2007	31.24	31.24	30.17	30.62	3,458,251	-1.08(-3.40%)
Nov 14, 2007	32.17	32.45	31.64	31.69	3,019,869	+0.66(+2.11%)
Nov 13, 2007	30.62	31.27	30.36	31.04	3,574,389	+1.15(+3.85%)
Nov 12, 2007	31.50	32.04	29.59	29.89	5,615,641	-3.02(-9.17%)
Nov 09, 2007	33.96	33.96	32.72	32.91	3,352,488	-1.17(-3.43%)
Nov 08, 2007	35.38	35.54	33.21	34.08	4,554,491	-0.80(-2.31%)
Nov 07, 2007	36.78	36.78	34.45	34.88	5,491,543	-1.01(-2.81%)
Nov 06, 2007	35.28	36.01	35.26	35.89	2,896,879	+1.13(+3.24%)
Nov 05, 2007	35.42	35.45	34.58	34.76	3,262,820	-0.75(-2.11%)
Nov 02, 2007	34.63	35.57	34.17	35.51	4,282,603	+1.54(+4.53%)
Nov 01, 2007	34.46	34.75	33.87	33.97	3,047,642	-1.23(-3.48%)
Oct 31, 2007	34.37	35.45	33.57	35.20	4,440,847	+1.24(+3.64%)
Oct 30, 2007	34.06	34.19	33.69	33.96	2,399,842	-0.81(-2.33%)
Oct 29, 2007	34.28	35.05	34.03	34.77	3,001,459	+0.80(+2.37%)
Oct 26, 2007	33.32	34.18	32.96	33.96	3,291,599	+1.52(+4.67%)
Oct 25, 2007	32.33	32.77	31.74	32.45	4,264,338	+0.35(+1.10%)
Oct 24, 2007	32.43	33.01	31.58	32.10	4,037,320	-0.66(-2.02%)
Oct 23, 2007	33.19	33.74	32.40	32.76	2,783,732	+0.16(+0.49%)
Oct 22, 2007	31.76	32.78	30.72	32.60	4,485,297	-0.62(-1.86%)
Oct 19, 2007	34.28	34.33	33.09	33.22	2,936,642	-0.89(-2.61%)
Oct 18, 2007	33.50	34.11	33.35	34.11	2,462,557	+0.82(+2.45%)
Oct 17, 2007	34.27	34.41	32.60	33.29	3,118,000	-0.58(-1.70%)
Oct 16, 2007	34.12	34.20	33.53	33.87	2,425,865	-0.41(-1.21%)
Oct 15, 2007	34.37	35.11	33.60	34.28	3,186,534	+0.45(+1.34%)
Oct 12, 2007	33.93	34.46	33.52	33.83	2,325,341	-0.01(-0.02%)
Oct 11, 2007	34.01	35.47	32.96	33.83	4,577,754	+0.18(+0.53%)
Oct 10, 2007	33.32	33.95	33.22	33.66	3,563,798	+0.56(+1.70%)
Oct 09, 2007	31.58	33.09	31.54	33.09	3,262,343	+1.47(+4.66%)
Oct 08, 2007	31.77	31.95	31.13	31.62	1,476,089	-0.41(-1.29%)
Oct 05, 2007	30.56	32.75	30.53	32.03	5,992,573	+1.47(+4.82%)
Oct 04, 2007	29.94	30.77	29.41	30.56	2,603,182	+0.54(+1.79%)
Oct 03, 2007	31.06	31.16	29.96	30.02	2,819,293	-0.79(-2.57%)
Oct 02, 2007	30.59	30.98	29.76	30.82	4,162,182	-0.79(-2.49%)
Oct 01, 2007	30.90	31.65	30.49	31.60	2,735,871	+0.79(+2.57%)
Sep 28, 2007	30.43	31.42	30.41	30.81	4,070,404	+1.03(+3.45%)
Sep 27, 2007	29.54	29.97	29.19	29.78	2,769,670	+0.73(+2.51%)
Sep 26, 2007	29.79	29.98	28.80	29.05	3,136,265	-0.71(-2.37%)
Sep 25, 2007	29.84	30.11	29.56	29.76	3,035,241	-0.56(-1.86%)
Sep 24, 2007	30.68	30.95	30.01	30.32	3,346,186	-0.49(-1.61%)
Sep 21, 2007	31.68	31.74	30.65	30.82	4,797,422	-0.99(-3.11%)
Sep 20, 2007	31.42	32.44	31.32	31.81	5,075,923	+1.16(+3.80%)
Sep 19, 2007	31.14	31.50	30.30	30.64	3,090,521	-0.28(-0.90%)
Sep 18, 2007	30.20	31.15	28.89	30.92	4,876,947	+1.31(+4.41%)
Sep 17, 2007	30.34	30.34	29.39	29.62	2,682,425	-0.17(-0.56%)
Sep 14, 2007	30.26	30.67	29.50	29.78	2,698,226	-0.26(-0.86%)
Sep 13, 2007	30.02	30.33	29.70	30.04	2,133,785	-0.14(-0.45%)
Sep 12, 2007	30.40	30.79	30.13	30.18	3,464,591	-0.75(-2.44%)
Sep 11, 2007	30.29	31.15	29.52	30.93	5,186,807	+0.79(+2.61%)
Sep 10, 2007	30.84	31.00	29.88	30.15	3,868,001	-0.28(-0.94%)
Sep 07, 2007	30.01	30.85	29.96	30.43	6,551,841	+0.59(+1.99%)
Sep 06, 2007	28.31	29.91	27.84	29.84	7,617,037	+2.52(+9.22%)
Sep 05, 2007	27.67	27.77	27.07	27.32	2,678,829	-0.61(-2.17%)

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.