Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.99	33.56	31.83	32.13	164,038	-0.28(-0.87%)
Nov 29, 2007	32.55	32.79	32.25	32.42	153,425	-0.21(-0.66%)
Nov 28, 2007	30.86	32.84	30.86	32.63	220,014	+2.17(+7.13%)
Nov 27, 2007	31.04	31.32	29.92	30.46	182,170	-0.55(-1.77%)
Nov 26, 2007	31.40	32.01	30.91	31.00	186,826	-0.42(-1.33%)
Nov 23, 2007	30.98	31.57	30.80	31.42	55,243	+0.62(+2.03%)
Nov 21, 2007	30.18	31.32	30.13	30.80	259,971	+0.01(+0.03%)
Nov 20, 2007	30.52	31.06	29.94	30.79	252,807	+0.24(+0.78%)
Nov 19, 2007	31.60	32.01	30.37	30.55	258,189	-1.46(-4.57%)
Nov 16, 2007	32.38	32.72	31.62	32.01	277,773	-0.21(-0.64%)
Nov 15, 2007	31.91	33.06	31.91	32.22	294,440	+0.03(+0.08%)
Nov 14, 2007	33.49	33.79	31.71	32.19	312,825	-1.08(-3.24%)
Nov 13, 2007	33.36	34.06	31.83	33.27	336,940	+0.25(+0.75%)
Nov 12, 2007	33.24	35.01	32.73	33.02	432,003	-0.33(-1.00%)
Nov 09, 2007	33.61	34.18	33.14	33.36	371,900	-0.73(-2.13%)
Nov 08, 2007	34.78	35.65	33.10	34.08	350,089	-0.45(-1.31%)
Nov 07, 2007	35.33	36.37	34.54	34.54	297,606	-1.23(-3.44%)
Nov 06, 2007	36.38	36.38	34.93	35.77	282,135	-0.50(-1.37%)
Nov 05, 2007	36.29	36.83	35.80	36.27	231,300	-0.45(-1.24%)
Nov 02, 2007	38.08	38.62	36.27	36.72	200,644	-0.98(-2.59%)
Nov 01, 2007	38.41	38.68	37.20	37.69	474,063	-1.08(-2.78%)
Oct 31, 2007	37.40	38.84	36.86	38.77	315,319	+1.55(+4.16%)
Oct 30, 2007	36.53	37.30	36.44	37.22	474,041	+0.89(+2.45%)
Oct 29, 2007	38.94	39.00	36.08	36.33	443,407	-2.33(-6.02%)
Oct 26, 2007	39.56	39.57	37.86	38.66	252,097	+0.27(+0.69%)
Oct 25, 2007	38.57	39.14	37.94	38.40	604,024	-0.13(-0.33%)
Oct 24, 2007	37.80	38.53	37.22	38.52	512,250	+0.55(+1.44%)
Oct 23, 2007	38.16	38.63	36.98	37.98	708,783	-0.09(-0.25%)
Oct 22, 2007	41.95	41.95	37.06	38.07	2,690,597	-10.74(-22.00%)
Oct 19, 2007	51.19	51.43	48.74	48.81	283,941	-2.24(-4.39%)
Oct 18, 2007	50.53	51.55	49.39	51.05	131,794	+0.32(+0.62%)
Oct 17, 2007	51.24	51.41	50.31	50.73	150,107	+0.12(+0.24%)
Oct 16, 2007	50.79	50.94	50.01	50.61	110,892	-0.14(-0.27%)
Oct 15, 2007	51.15	51.67	50.14	50.75	160,764	-0.21(-0.40%)
Oct 12, 2007	49.47	51.60	48.77	50.96	124,166	+1.69(+3.42%)
Oct 11, 2007	49.80	50.89	48.76	49.27	220,552	-0.26(-0.52%)
Oct 10, 2007	50.39	50.84	48.64	49.53	273,269	-1.12(-2.21%)
Oct 09, 2007	50.65	51.33	50.39	50.65	307,317	-0.05(-0.10%)
Oct 08, 2007	51.30	51.52	50.13	50.70	128,670	-0.56(-1.10%)
Oct 05, 2007	51.06	51.55	50.53	51.26	169,100	+0.47(+0.93%)
Oct 04, 2007	50.19	50.94	49.28	50.79	132,320	+0.90(+1.80%)
Oct 03, 2007	50.15	50.41	49.00	49.89	103,211	-0.45(-0.90%)
Oct 02, 2007	50.27	50.68	50.00	50.35	111,052	-0.12(-0.24%)
Oct 01, 2007	49.15	50.83	49.06	50.47	141,636	+1.32(+2.68%)
Sep 28, 2007	49.92	50.78	49.10	49.15	156,873	-0.92(-1.83%)
Sep 27, 2007	49.42	50.19	49.03	50.07	147,617	+0.81(+1.65%)
Sep 26, 2007	49.22	49.28	48.17	49.25	134,431	+0.51(+1.05%)
Sep 25, 2007	47.61	48.96	47.46	48.74	179,872	+0.93(+1.95%)
Sep 24, 2007	48.77	49.18	47.66	47.81	175,365	-0.97(-1.98%)
Sep 21, 2007	49.04	49.41	48.65	48.77	344,472	-0.07(-0.14%)
Sep 20, 2007	48.53	49.16	48.24	48.84	331,601	+0.16(+0.33%)
Sep 19, 2007	48.68	48.94	48.19	48.68	367,605	+0.39(+0.80%)
Sep 18, 2007	46.71	48.29	46.12	48.29	246,556	+2.00(+4.32%)
Sep 17, 2007	46.85	47.11	46.15	46.29	298,781	-0.50(-1.08%)
Sep 14, 2007	46.11	46.94	45.77	46.80	163,369	+0.22(+0.48%)
Sep 13, 2007	46.55	47.24	45.64	46.58	212,555	+0.38(+0.83%)
Sep 12, 2007	46.20	46.46	45.38	46.19	334,636	+0.17(+0.37%)
Sep 11, 2007	45.02	46.12	45.02	46.02	407,825	+1.22(+2.73%)
Sep 10, 2007	45.83	46.01	44.20	44.80	163,006	-0.54(-1.19%)
Sep 07, 2007	45.27	45.65	44.03	45.33	220,370	-0.86(-1.85%)
Sep 06, 2007	45.10	46.60	45.10	46.19	365,886	+1.15(+2.55%)
Sep 05, 2007	45.39	45.39	44.05	45.04	254,410	-0.34(-0.75%)

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.