Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.13	37.60	36.19	36.83	37,830,584	+0.85(+2.36%)
Nov 29, 2007	35.06	36.55	34.35	35.98	37,411,724	+1.02(+2.92%)
Nov 28, 2007	33.95	35.11	33.65	34.96	47,895,204	+1.72(+5.19%)
Nov 27, 2007	33.21	34.21	31.91	33.24	50,691,644	-0.01(-0.02%)
Nov 26, 2007	34.81	35.36	33.19	33.25	29,010,424	-1.44(-4.14%)
Nov 23, 2007	34.29	35.02	34.07	34.68	14,089,224	+1.15(+3.44%)
Nov 21, 2007	33.26	33.85	32.49	33.53	48,039,520	-0.67(-1.95%)
Nov 20, 2007	34.66	35.18	33.40	34.20	51,841,908	-0.24(-0.70%)
Nov 19, 2007	36.68	36.78	34.01	34.44	53,834,844	-2.81(-7.54%)
Nov 16, 2007	37.43	37.86	36.60	37.24	32,666,586	+0.10(+0.27%)
Nov 15, 2007	37.62	38.35	36.57	37.14	42,086,480	-1.57(-4.07%)
Nov 14, 2007	39.09	39.98	38.04	38.72	42,741,256	+0.98(+2.58%)
Nov 13, 2007	37.71	38.22	36.76	37.74	50,024,440	+0.79(+2.15%)
Nov 12, 2007	39.69	40.05	36.27	36.95	47,000,548	-3.86(-9.45%)
Nov 09, 2007	41.05	41.72	39.91	40.81	34,199,372	-0.74(-1.78%)
Nov 08, 2007	42.07	42.39	40.21	41.55	41,383,684	+1.30(+3.24%)
Nov 07, 2007	42.44	42.53	39.91	40.25	33,048,300	-2.01(-4.76%)
Nov 06, 2007	41.88	42.40	40.86	42.26	21,702,132	+1.24(+3.02%)
Nov 05, 2007	40.77	41.97	40.21	41.02	28,834,406	-0.98(-2.33%)
Nov 02, 2007	42.26	42.52	40.95	42.00	28,651,332	+0.28(+0.67%)
Nov 01, 2007	43.10	43.10	41.21	41.72	30,833,318	-2.10(-4.78%)
Oct 31, 2007	43.09	43.93	42.26	43.81	26,391,990	+1.37(+3.22%)
Oct 30, 2007	43.18	43.44	42.39	42.45	20,951,196	-1.43(-3.27%)
Oct 29, 2007	44.11	44.40	43.47	43.88	22,547,132	+0.38(+0.86%)
Oct 26, 2007	42.78	43.82	42.48	43.50	27,333,520	+1.50(+3.56%)
Oct 25, 2007	42.08	42.26	41.23	42.01	23,014,056	+0.37(+0.89%)
Oct 24, 2007	41.33	41.92	40.13	41.64	28,912,278	+0.26(+0.62%)
Oct 23, 2007	40.50	41.53	40.39	41.38	32,294,780	+1.65(+4.14%)
Oct 22, 2007	39.65	40.28	38.48	39.74	29,325,926	-1.12(-2.74%)
Oct 19, 2007	42.24	42.39	40.44	40.86	28,665,482	-1.49(-3.53%)
Oct 18, 2007	41.08	42.38	40.97	42.35	20,722,346	+1.16(+2.82%)
Oct 17, 2007	42.05	42.48	41.01	41.19	29,653,620	-0.12(-0.28%)
Oct 16, 2007	41.99	42.26	40.98	41.30	23,817,056	-1.10(-2.60%)
Oct 15, 2007	44.05	44.17	42.02	42.40	28,043,890	-0.94(-2.16%)
Oct 12, 2007	42.62	43.38	42.07	43.34	21,514,450	+1.10(+2.61%)
Oct 11, 2007	44.32	44.75	41.59	42.24	43,356,012	-1.47(-3.36%)
Oct 10, 2007	42.68	44.09	42.33	43.71	37,434,204	+1.62(+3.84%)
Oct 09, 2007	40.53	42.43	40.28	42.09	23,934,016	+1.84(+4.56%)
Oct 08, 2007	40.47	40.76	39.83	40.26	16,492,946	-0.94(-2.29%)
Oct 05, 2007	40.60	41.76	40.40	41.20	24,282,662	+0.89(+2.22%)
Oct 04, 2007	39.80	40.60	39.05	40.30	25,148,096	+0.28(+0.71%)
Oct 03, 2007	40.51	40.75	39.55	40.02	21,593,072	-0.61(-1.51%)
Oct 02, 2007	40.82	41.14	39.69	40.64	25,301,198	-0.76(-1.83%)
Oct 01, 2007	39.37	41.50	39.19	41.39	36,310,240	+2.34(+6.00%)
Sep 28, 2007	40.06	40.17	38.77	39.05	20,547,994	-0.71(-1.79%)
Sep 27, 2007	39.24	40.07	39.00	39.76	29,810,338	+1.08(+2.78%)
Sep 26, 2007	39.56	40.12	38.06	38.69	27,938,722	-0.48(-1.24%)
Sep 25, 2007	39.46	39.64	38.83	39.17	27,768,366	-0.93(-2.32%)
Sep 24, 2007	41.05	41.18	39.96	40.10	23,077,580	-0.36(-0.88%)
Sep 21, 2007	40.69	40.69	40.05	40.46	27,805,444	+0.41(+1.02%)
Sep 20, 2007	39.67	40.29	39.08	40.05	26,893,048	+0.77(+1.96%)
Sep 19, 2007	39.22	40.99	38.87	39.28	54,783,944	+0.82(+2.13%)
Sep 18, 2007	36.55	38.61	35.95	38.46	36,214,728	+2.32(+6.42%)
Sep 17, 2007	36.31	37.08	35.96	36.14	22,013,220	-0.23(-0.64%)
Sep 14, 2007	35.39	36.62	35.31	36.37	27,445,090	+0.60(+1.66%)
Sep 13, 2007	34.43	35.92	34.24	35.78	32,472,700	+1.71(+5.03%)
Sep 12, 2007	33.98	34.64	33.55	34.07	22,607,164	-0.17(-0.51%)
Sep 11, 2007	33.60	34.27	33.41	34.24	28,509,644	+1.08(+3.26%)
Sep 10, 2007	33.72	34.06	32.33	33.16	23,621,632	-0.41(-1.23%)
Sep 07, 2007	33.39	33.95	33.06	33.57	32,439,958	-0.57(-1.66%)
Sep 06, 2007	33.70	34.29	33.06	34.14	26,437,854	+0.84(+2.52%)
Sep 05, 2007	33.51	34.04	33.00	33.30	21,380,958	-0.60(-1.76%)

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.