Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.71	30.50	27.67	27.80	1,957,523	+0.70(+2.58%)
Nov 29, 2007	28.68	28.68	26.72	27.10	1,081,461	-1.37(-4.81%)
Nov 28, 2007	27.59	29.52	27.59	28.47	1,214,903	+1.12(+4.10%)
Nov 27, 2007	26.85	27.72	26.64	27.35	485,791	+0.64(+2.40%)
Nov 26, 2007	28.50	28.50	26.65	26.71	654,407	-1.23(-4.40%)
Nov 23, 2007	27.03	28.37	26.57	27.94	266,548	+1.21(+4.53%)
Nov 21, 2007	26.22	27.09	25.80	26.73	774,574	-0.04(-0.15%)
Nov 20, 2007	25.58	26.83	25.37	26.77	857,566	+1.27(+4.98%)
Nov 19, 2007	27.03	27.09	25.50	25.50	843,109	-1.82(-6.66%)
Nov 16, 2007	27.84	28.06	27.01	27.32	598,403	-0.40(-1.44%)
Nov 15, 2007	28.03	28.53	27.24	27.72	624,086	-0.51(-1.81%)
Nov 14, 2007	29.61	30.50	28.02	28.23	1,207,168	-0.78(-2.69%)
Nov 13, 2007	27.07	29.23	27.05	29.01	1,332,581	+2.25(+8.41%)
Nov 12, 2007	26.05	27.00	25.84	26.76	1,430,199	+0.63(+2.41%)
Nov 09, 2007	27.81	28.21	26.02	26.13	1,894,687	-2.61(-9.08%)
Nov 08, 2007	30.00	31.46	27.30	28.74	5,933,632	-10.71(-27.15%)
Nov 07, 2007	37.01	40.10	36.89	39.45	1,903,800	+1.99(+5.31%)
Nov 06, 2007	38.49	38.57	36.70	37.46	1,191,424	-0.74(-1.94%)
Nov 05, 2007	38.90	39.78	37.25	38.20	740,541	+0.24(+0.63%)
Nov 02, 2007	38.82	39.35	36.81	37.96	1,274,657	-0.84(-2.16%)
Nov 01, 2007	40.84	41.13	38.62	38.80	942,309	-3.06(-7.31%)
Oct 31, 2007	41.61	42.53	41.29	41.86	908,345	+0.69(+1.68%)
Oct 30, 2007	43.02	43.02	40.61	41.17	2,035,058	-3.49(-7.81%)
Oct 29, 2007	45.19	46.34	44.41	44.66	658,516	-0.38(-0.84%)
Oct 26, 2007	44.21	45.58	44.17	45.04	748,965	+0.97(+2.20%)
Oct 25, 2007	43.41	44.35	42.83	44.07	712,118	+1.33(+3.11%)
Oct 24, 2007	43.01	43.12	41.20	42.74	792,807	-0.63(-1.45%)
Oct 23, 2007	44.68	44.97	42.33	43.37	681,367	-0.94(-2.12%)
Oct 22, 2007	43.40	45.13	42.75	44.31	740,400	+0.77(+1.77%)
Oct 19, 2007	44.67	44.90	43.31	43.54	986,485	-1.19(-2.66%)
Oct 18, 2007	45.36	45.76	43.87	44.73	2,072,872	-1.63(-3.52%)
Oct 17, 2007	48.07	48.90	45.90	46.36	796,410	-1.51(-3.15%)
Oct 16, 2007	49.54	50.15	47.85	47.87	727,136	-1.91(-3.84%)
Oct 15, 2007	51.17	51.55	49.50	49.78	443,171	-1.47(-2.87%)
Oct 12, 2007	50.80	51.74	50.18	51.25	662,406	+0.62(+1.22%)
Oct 11, 2007	51.80	53.99	48.70	50.63	2,613,335	+3.23(+6.81%)
Oct 10, 2007	46.93	47.72	46.56	47.40	431,391	+0.42(+0.89%)
Oct 09, 2007	47.15	47.47	46.10	46.98	528,986	-0.54(-1.14%)
Oct 08, 2007	47.67	47.92	46.70	47.52	315,906	-0.40(-0.83%)
Oct 05, 2007	46.68	48.20	46.68	47.92	397,351	+1.78(+3.86%)
Oct 04, 2007	46.82	46.82	46.08	46.14	275,643	-0.68(-1.45%)
Oct 03, 2007	47.00	47.33	46.00	46.82	726,873	-0.64(-1.35%)
Oct 02, 2007	46.59	48.00	46.59	47.46	667,433	+0.87(+1.87%)
Oct 01, 2007	44.33	46.59	44.13	46.59	839,541	+2.22(+5.00%)
Sep 28, 2007	45.60	46.00	44.34	44.37	416,095	-1.18(-2.59%)
Sep 27, 2007	45.50	45.85	44.92	45.55	561,697	+0.31(+0.69%)
Sep 26, 2007	46.23	46.45	45.18	45.24	556,855	-0.99(-2.14%)
Sep 25, 2007	45.82	46.39	45.14	46.23	731,581	-0.28(-0.60%)
Sep 24, 2007	47.04	47.31	45.73	46.51	955,523	-0.51(-1.08%)
Sep 21, 2007	48.25	48.96	47.00	47.02	794,693	-1.10(-2.29%)
Sep 20, 2007	49.34	49.82	48.00	48.12	464,526	-0.94(-1.92%)
Sep 19, 2007	49.50	50.37	48.86	49.06	486,444	-0.05(-0.10%)
Sep 18, 2007	47.71	49.17	47.25	49.11	414,130	+1.54(+3.24%)
Sep 17, 2007	47.71	48.45	47.29	47.57	553,121	+0.37(+0.78%)
Sep 14, 2007	46.54	47.65	46.05	47.20	503,274	+0.29(+0.62%)
Sep 13, 2007	46.23	47.50	45.90	46.91	529,435	+1.17(+2.56%)
Sep 12, 2007	45.79	46.09	45.26	45.74	423,304	-0.04(-0.09%)
Sep 11, 2007	44.88	46.08	44.51	45.78	513,776	+1.05(+2.35%)
Sep 10, 2007	45.51	45.69	43.85	44.73	639,268	-0.63(-1.39%)
Sep 07, 2007	47.00	47.16	45.19	45.36	1,047,268	-2.79(-5.79%)
Sep 06, 2007	47.20	49.22	47.00	48.15	1,393,454	+0.99(+2.10%)
Sep 05, 2007	47.74	48.12	46.91	47.16	808,518	-1.00(-2.08%)

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.