Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	28.15	28.40	26.40	26.74	13,656,006	-1.12(-4.02%)
Nov 29, 2007	27.83	28.27	27.38	27.86	10,156,476	-0.25(-0.89%)
Nov 28, 2007	27.52	28.56	27.35	28.11	11,333,727	+0.74(+2.70%)
Nov 27, 2007	26.56	27.39	26.34	27.37	12,708,284	+1.07(+4.07%)
Nov 26, 2007	27.74	27.90	26.23	26.30	11,090,354	-1.53(-5.50%)
Nov 23, 2007	27.64	27.84	27.21	27.83	3,984,307	+0.69(+2.54%)
Nov 21, 2007	27.59	28.03	26.45	27.14	15,032,106	-0.89(-3.18%)
Nov 20, 2007	28.60	28.98	27.30	28.03	12,147,722	-0.48(-1.68%)
Nov 19, 2007	28.38	28.74	27.72	28.51	14,479,906	+0.04(+0.14%)
Nov 16, 2007	28.77	29.01	28.06	28.47	10,196,950	-0.05(-0.18%)
Nov 15, 2007	28.89	29.17	28.27	28.52	13,047,226	-0.14(-0.49%)
Nov 14, 2007	30.25	30.25	28.54	28.66	12,452,601	-1.34(-4.47%)
Nov 13, 2007	30.06	30.20	29.30	30.00	15,768,027	+0.29(+0.98%)
Nov 12, 2007	30.96	31.37	29.58	29.71	17,273,270	-1.26(-4.07%)
Nov 09, 2007	31.11	31.37	29.97	30.97	17,886,260	+0.07(+0.23%)
Nov 08, 2007	32.60	32.96	30.44	30.90	23,837,956	-1.99(-6.05%)
Nov 07, 2007	33.15	33.37	32.84	32.89	10,676,387	-0.60(-1.80%)
Nov 06, 2007	32.90	33.53	32.90	33.49	11,504,623	+0.58(+1.76%)
Nov 05, 2007	32.21	33.17	32.15	32.91	10,533,931	+0.29(+0.89%)
Nov 02, 2007	32.86	33.08	32.26	32.62	9,287,616	+0.11(+0.34%)
Nov 01, 2007	32.37	33.23	32.23	32.51	15,841,929	-0.04(-0.12%)
Oct 31, 2007	32.52	32.68	31.96	32.55	14,776,972	+0.16(+0.49%)
Oct 30, 2007	33.13	33.35	32.07	32.39	21,329,764	-0.74(-2.23%)
Oct 29, 2007	33.69	34.25	32.75	33.13	14,022,955	-0.51(-1.52%)
Oct 26, 2007	34.32	34.48	33.25	33.64	11,269,682	-0.16(-0.47%)
Oct 25, 2007	35.18	35.18	32.91	33.80	22,309,972	-1.12(-3.21%)
Oct 24, 2007	35.74	35.75	32.87	34.92	51,280,512	-7.14(-16.98%)
Oct 23, 2007	42.08	43.00	41.40	42.06	15,822,263	+0.36(+0.86%)
Oct 22, 2007	40.32	41.79	40.30	41.70	6,837,600	+1.15(+2.84%)
Oct 19, 2007	42.34	42.67	40.35	40.55	9,822,346	-1.85(-4.36%)
Oct 18, 2007	41.95	42.50	41.56	42.40	5,824,632	+0.35(+0.83%)
Oct 17, 2007	42.98	43.07	40.97	42.05	8,978,985	-0.33(-0.78%)
Oct 16, 2007	42.09	42.73	41.81	42.38	13,113,325	+0.66(+1.58%)
Oct 15, 2007	40.86	41.78	40.04	41.72	12,153,859	+1.69(+4.22%)
Oct 12, 2007	39.92	40.25	39.10	40.03	6,680,307	+0.50(+1.26%)
Oct 11, 2007	40.61	41.33	39.09	39.53	11,546,490	-0.89(-2.20%)
Oct 10, 2007	39.62	40.48	39.45	40.42	10,484,145	+0.54(+1.35%)
Oct 09, 2007	39.02	39.90	38.60	39.88	9,346,894	+0.41(+1.04%)
Oct 08, 2007	37.54	39.59	37.35	39.47	14,210,206	+2.17(+5.82%)
Oct 05, 2007	36.76	37.50	36.37	37.30	5,924,613	+0.70(+1.91%)
Oct 04, 2007	36.69	36.74	35.81	36.60	6,284,733	+0.34(+0.94%)
Oct 03, 2007	36.74	36.90	36.04	36.26	6,752,108	-0.70(-1.89%)
Oct 02, 2007	37.04	37.25	36.59	36.96	5,500,355	-0.21(-0.56%)
Oct 01, 2007	36.62	37.47	36.44	37.17	6,377,969	+0.73(+2.00%)
Sep 28, 2007	36.60	36.76	36.31	36.44	4,330,026	-0.16(-0.44%)
Sep 27, 2007	36.87	37.00	36.43	36.60	4,428,952	+0.02(+0.05%)
Sep 26, 2007	37.01	37.51	36.50	36.58	7,409,262	-0.34(-0.92%)
Sep 25, 2007	36.11	36.95	36.08	36.92	5,849,601	+0.40(+1.10%)
Sep 24, 2007	36.14	36.87	35.67	36.52	7,346,681	+0.40(+1.11%)
Sep 21, 2007	36.58	36.66	36.02	36.12	6,826,041	-0.28(-0.77%)
Sep 20, 2007	35.86	36.49	35.81	36.40	6,054,344	+0.31(+0.86%)
Sep 19, 2007	36.36	36.75	35.80	36.09	7,201,773	-0.22(-0.61%)
Sep 18, 2007	35.03	36.45	35.03	36.31	21,450,696	+1.46(+4.19%)
Sep 17, 2007	35.37	35.59	34.70	34.85	6,051,139	-0.65(-1.83%)
Sep 14, 2007	35.68	35.74	35.27	35.50	5,398,169	-0.37(-1.03%)
Sep 13, 2007	35.43	36.34	35.26	35.87	8,173,465	+0.50(+1.41%)
Sep 12, 2007	35.28	36.03	35.08	35.37	7,232,311	-0.09(-0.25%)
Sep 11, 2007	35.37	35.73	35.00	35.46	6,750,925	+0.22(+0.62%)
Sep 10, 2007	34.79	35.73	34.60	35.24	7,577,773	+0.69(+2.00%)
Sep 07, 2007	34.68	34.98	34.26	34.55	5,903,331	-0.80(-2.26%)
Sep 06, 2007	35.20	35.60	35.00	35.35	5,840,919	+0.32(+0.91%)
Sep 05, 2007	35.11	35.40	34.65	35.03	6,839,123	-0.41(-1.16%)

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.