Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.93	38.37	36.75	38.30	6,073,332	+2.42(+6.74%)
Nov 29, 2007	36.10	36.13	34.80	35.88	4,020,922	+0.06(+0.17%)
Nov 28, 2007	35.45	36.18	34.67	35.82	5,290,702	+0.99(+2.84%)
Nov 27, 2007	35.30	35.30	33.71	34.83	6,299,703	-0.84(-2.35%)
Nov 26, 2007	37.13	37.54	35.45	35.67	4,934,016	-1.82(-4.85%)
Nov 23, 2007	37.24	38.15	36.80	37.49	3,983,188	+0.35(+0.94%)
Nov 21, 2007	38.35	38.38	36.77	37.14	4,707,564	-1.75(-4.50%)
Nov 20, 2007	39.52	39.94	38.00	38.89	4,318,434	-0.44(-1.12%)
Nov 19, 2007	40.49	40.50	39.00	39.33	3,043,482	-1.66(-4.05%)
Nov 16, 2007	41.59	41.65	40.41	40.99	1,907,210	-2.15(-4.98%)
Nov 15, 2007	43.14	43.14	43.14	43.14	0	+0.00(+0.00%)
Nov 14, 2007	42.50	43.86	42.24	43.14	2,824,670	+1.44(+3.45%)
Nov 13, 2007	42.45	42.46	40.72	41.70	4,518,320	+0.12(+0.29%)
Nov 12, 2007	44.00	44.00	41.58	41.58	3,895,201	-3.06(-6.85%)
Nov 09, 2007	43.40	45.40	43.35	44.64	2,421,873	+0.60(+1.36%)
Nov 08, 2007	45.18	45.68	42.95	44.04	3,502,694	+0.34(+0.78%)
Nov 07, 2007	45.70	45.70	43.35	43.70	2,528,995	-2.04(-4.46%)
Nov 06, 2007	44.88	45.95	44.51	45.74	2,830,583	+1.99(+4.55%)
Nov 05, 2007	44.60	44.70	42.90	43.75	2,805,925	-1.49(-3.29%)
Nov 02, 2007	46.00	46.00	44.90	45.24	2,226,097	-0.41(-0.90%)
Nov 01, 2007	46.69	46.72	45.25	45.65	1,848,315	-1.66(-3.51%)
Oct 31, 2007	47.00	47.44	46.40	47.31	3,381,266	+0.96(+2.07%)
Oct 30, 2007	47.52	47.73	46.10	46.35	2,667,094	-2.43(-4.98%)
Oct 29, 2007	48.27	48.89	48.00	48.78	1,431,108	+1.08(+2.26%)
Oct 26, 2007	47.94	47.96	47.25	47.70	1,336,815	+0.38(+0.80%)
Oct 25, 2007	48.53	48.88	46.80	47.32	1,741,631	-0.79(-1.64%)
Oct 24, 2007	47.31	48.26	46.55	48.11	2,249,505	+0.69(+1.46%)
Oct 23, 2007	46.99	47.57	46.60	47.42	1,407,729	+0.72(+1.54%)
Oct 19, 2007	47.50	48.39	46.17	46.70	1,939,183	-1.24(-2.59%)
Oct 18, 2007	46.69	48.25	46.46	47.94	2,039,105	+0.62(+1.31%)
Oct 17, 2007	48.34	48.40	46.25	47.32	2,995,055	-0.36(-0.76%)
Oct 16, 2007	49.85	49.85	47.36	47.68	2,959,646	-2.53(-5.04%)
Oct 15, 2007	51.70	51.80	50.00	50.21	2,331,913	-1.03(-2.01%)
Oct 12, 2007	50.58	51.39	50.37	51.24	1,598,049	+0.53(+1.05%)
Oct 11, 2007	51.35	52.40	50.07	50.71	2,936,246	-0.28(-0.55%)
Oct 10, 2007	50.90	51.80	50.24	50.99	2,016,649	+0.73(+1.45%)
Oct 09, 2007	49.07	50.75	48.26	50.26	2,441,155	+0.65(+1.31%)
Oct 08, 2007	48.40	50.37	48.02	49.61	2,274,184	+0.00(+0.00%)
Oct 05, 2007	48.40	50.37	48.02	49.61	2,274,184	+1.75(+3.66%)
Oct 04, 2007	48.30	48.59	47.76	47.86	1,417,477	-0.19(-0.40%)
Oct 03, 2007	48.56	49.15	48.00	48.05	1,497,805	-0.60(-1.23%)
Oct 02, 2007	48.85	49.60	48.00	48.65	1,674,036	-0.47(-0.96%)
Oct 01, 2007	47.75	49.45	47.35	49.12	2,068,353	+1.90(+4.02%)
Sep 28, 2007	47.60	48.25	47.06	47.22	1,378,290	-0.43(-0.90%)
Sep 27, 2007	47.69	48.48	47.19	47.65	1,587,722	+0.37(+0.78%)
Sep 26, 2007	47.49	47.50	46.61	47.28	2,467,834	+0.49(+1.05%)
Sep 25, 2007	46.40	47.20	46.11	46.79	2,787,756	-0.76(-1.60%)
Sep 24, 2007	48.44	48.74	47.41	47.55	2,044,810	-0.40(-0.83%)
Sep 21, 2007	49.00	49.11	47.80	47.95	5,259,019	-0.27(-0.56%)
Sep 20, 2007	47.00	48.84	46.64	48.22	4,432,315	+1.58(+3.39%)
Sep 19, 2007	46.20	47.84	45.74	46.64	4,215,989	+1.18(+2.60%)
Sep 18, 2007	43.86	45.61	43.72	45.46	2,298,973	+1.83(+4.19%)
Sep 17, 2007	44.00	44.66	43.56	43.63	1,732,880	-0.47(-1.07%)
Sep 14, 2007	44.00	44.47	43.65	44.10	2,438,114	+0.19(+0.43%)
Sep 13, 2007	42.91	44.45	42.91	43.91	1,978,944	+0.85(+1.97%)
Sep 12, 2007	42.82	43.68	42.82	43.06	2,142,180	+0.01(+0.02%)
Sep 11, 2007	42.85	43.08	42.02	43.05	6,035,108	+0.47(+1.10%)
Sep 10, 2007	43.10	43.10	41.78	42.58	1,483,682	-0.21(-0.49%)
Sep 07, 2007	43.30	43.54	42.26	42.79	2,567,823	-1.38(-3.12%)
Sep 06, 2007	43.80	44.32	43.38	44.17	2,318,585	+0.62(+1.42%)
Sep 05, 2007	44.00	44.93	43.40	43.55	2,335,767	-1.19(-2.66%)

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.