Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.70	26.54	20.70	21.02	11,162,058	+1.73(+8.94%)
Nov 29, 2007	17.94	19.58	17.94	19.30	3,723,484	+1.11(+6.09%)
Nov 28, 2007	17.25	18.77	16.98	18.19	4,449,770	+1.44(+8.59%)
Nov 27, 2007	17.48	18.31	16.13	16.75	3,465,175	-0.61(-3.50%)
Nov 26, 2007	18.72	18.72	17.30	17.36	1,860,480	-1.08(-5.87%)
Nov 23, 2007	19.05	19.05	17.70	18.44	1,147,521	+0.99(+5.69%)
Nov 21, 2007	18.49	19.22	17.07	17.45	4,607,293	-1.23(-6.60%)
Nov 20, 2007	18.41	19.03	16.98	18.68	4,327,345	-0.02(-0.10%)
Nov 19, 2007	19.58	19.58	17.98	18.70	3,273,049	-0.82(-4.21%)
Nov 16, 2007	19.93	20.25	18.86	19.52	2,648,547	-0.41(-2.06%)
Nov 15, 2007	20.80	20.97	19.39	19.93	5,262,154	-1.22(-5.79%)
Nov 14, 2007	21.27	22.64	20.82	21.15	4,179,200	+0.18(+0.85%)
Nov 13, 2007	19.51	20.98	19.09	20.98	6,028,732	+1.94(+10.19%)
Nov 12, 2007	19.40	20.06	17.88	19.04	5,056,229	+0.00(+0.00%)
Nov 09, 2007	15.86	20.06	15.69	19.04	14,810,093	+2.63(+16.01%)
Nov 08, 2007	17.50	17.59	15.72	16.41	7,729,557	-1.10(-6.28%)
Nov 07, 2007	17.83	18.17	17.19	17.51	6,725,818	-1.15(-6.18%)
Nov 06, 2007	17.11	19.14	16.95	18.66	5,420,090	+1.70(+10.01%)
Nov 05, 2007	15.19	16.96	15.10	16.96	6,534,069	+0.88(+5.44%)
Nov 02, 2007	15.28	16.63	14.77	16.09	9,701,980	+0.80(+5.20%)
Nov 01, 2007	16.55	16.61	14.50	15.29	9,821,143	-2.01(-11.62%)
Oct 31, 2007	17.33	18.10	16.98	17.30	5,286,130	+0.17(+0.99%)
Oct 30, 2007	17.68	17.87	16.98	17.13	3,709,824	-0.46(-2.59%)
Oct 29, 2007	17.57	18.10	16.69	17.59	4,536,131	+0.28(+1.60%)
Oct 26, 2007	17.60	17.89	14.94	17.31	11,843,442	+1.31(+8.21%)
Oct 25, 2007	17.35	17.57	14.55	16.00	14,182,054	-1.64(-9.32%)
Oct 24, 2007	16.76	17.86	15.90	17.64	7,899,208	+0.46(+2.71%)
Oct 23, 2007	18.62	19.26	16.45	17.18	10,093,147	-1.43(-7.69%)
Oct 22, 2007	19.15	19.16	17.96	18.61	10,826,027	-0.69(-3.57%)
Oct 19, 2007	21.41	21.57	19.08	19.30	11,768,811	-2.11(-9.85%)
Oct 18, 2007	23.10	23.17	21.33	21.41	9,447,878	-1.98(-8.45%)
Oct 17, 2007	25.20	25.79	22.91	23.38	12,702,643	-4.21(-15.26%)
Oct 16, 2007	27.83	28.28	26.82	27.59	3,406,266	-0.23(-0.84%)
Oct 15, 2007	28.77	28.77	27.64	27.82	2,334,360	-0.79(-2.75%)
Oct 12, 2007	29.81	29.90	28.37	28.61	2,478,716	-1.02(-3.44%)
Oct 11, 2007	30.35	30.67	29.62	29.63	2,106,566	-0.77(-2.53%)
Oct 10, 2007	31.33	31.33	30.30	30.40	2,046,915	-0.84(-2.69%)
Oct 09, 2007	31.73	31.96	30.98	31.24	1,579,662	-0.33(-1.05%)
Oct 08, 2007	32.26	32.49	31.34	31.57	1,836,338	-0.70(-2.16%)
Oct 05, 2007	31.41	32.90	30.74	32.26	2,821,193	+1.14(+3.68%)
Oct 04, 2007	30.57	31.81	30.49	31.12	1,703,524	+0.61(+1.99%)
Oct 03, 2007	30.74	31.18	30.32	30.51	1,272,189	-0.46(-1.50%)
Oct 02, 2007	29.27	31.33	29.16	30.98	2,551,874	+1.71(+5.83%)
Oct 01, 2007	29.04	29.76	28.38	29.27	2,478,139	+0.39(+1.36%)
Sep 28, 2007	29.27	29.27	28.60	28.88	1,567,019	-0.32(-1.10%)
Sep 27, 2007	29.52	29.76	28.86	29.20	2,443,677	-0.80(-2.68%)
Sep 26, 2007	30.42	30.59	29.29	30.00	2,538,448	-0.06(-0.21%)
Sep 25, 2007	29.76	30.39	28.87	30.07	2,275,170	+0.21(+0.72%)
Sep 24, 2007	31.08	31.08	29.81	29.85	2,283,226	-0.58(-1.91%)
Sep 21, 2007	30.66	30.77	29.60	30.43	3,017,465	+0.31(+1.04%)
Sep 20, 2007	31.76	31.83	29.72	30.12	3,408,616	-1.10(-3.52%)
Sep 19, 2007	30.55	32.46	29.28	31.22	5,262,073	+1.28(+4.27%)
Sep 18, 2007	27.69	30.41	27.67	29.94	4,405,668	+2.41(+8.77%)
Sep 17, 2007	26.87	27.55	26.63	27.53	3,062,540	+0.38(+1.38%)
Sep 14, 2007	27.26	27.41	26.60	27.15	2,498,838	-0.11(-0.39%)
Sep 13, 2007	26.09	27.56	25.98	27.26	5,901,860	+1.40(+5.43%)
Sep 12, 2007	25.06	26.87	24.74	25.86	4,574,398	+0.87(+3.47%)
Sep 11, 2007	24.60	25.27	24.59	24.99	2,857,334	+0.39(+1.60%)
Sep 10, 2007	25.19	25.62	24.45	24.60	3,109,758	-0.47(-1.89%)
Sep 07, 2007	25.54	25.76	25.02	25.07	4,448,410	-1.01(-3.87%)
Sep 06, 2007	26.92	27.26	25.07	26.08	6,003,345	-0.78(-2.89%)
Sep 05, 2007	28.60	28.98	26.34	26.86	9,028,178	-0.26(-0.96%)

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.