Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.63	25.78	25.08	25.39	93,723,824	+0.01(+0.03%)
Nov 29, 2007	25.38	25.64	25.17	25.38	70,940,728	-0.08(-0.33%)
Nov 28, 2007	25.23	25.61	24.86	25.47	117,222,384	+0.48(+1.94%)
Nov 27, 2007	25.14	25.39	24.70	24.98	111,254,672	+0.07(+0.27%)
Nov 26, 2007	25.76	25.97	24.89	24.92	106,285,352	-0.86(-3.34%)
Nov 23, 2007	25.97	26.03	25.47	25.78	44,287,580	-0.09(-0.35%)
Nov 21, 2007	26.00	26.25	25.83	25.87	118,458,248	-0.26(-1.01%)
Nov 20, 2007	25.87	26.43	25.77	26.13	132,324,800	+0.47(+1.83%)
Nov 19, 2007	25.66	25.88	25.60	25.66	83,383,496	-0.10(-0.38%)
Nov 16, 2007	25.59	25.89	25.47	25.76	94,105,728	+0.25(+0.98%)
Nov 15, 2007	25.51	25.77	25.35	25.51	83,514,536	-0.13(-0.50%)
Nov 14, 2007	26.16	26.26	25.50	25.64	111,204,848	-0.40(-1.54%)
Nov 13, 2007	25.35	26.20	25.27	26.04	137,977,168	+0.82(+3.24%)
Nov 12, 2007	25.18	25.47	24.95	25.23	112,120,760	-0.26(-1.04%)
Nov 09, 2007	25.83	26.10	25.43	25.49	165,566,800	-0.76(-2.91%)
Nov 08, 2007	26.90	27.13	26.00	26.25	176,979,024	-0.59(-2.20%)
Nov 07, 2007	27.24	27.33	26.79	26.84	99,078,936	-0.67(-2.44%)
Nov 06, 2007	27.65	27.70	27.11	27.52	133,551,160	-0.24(-0.87%)
Nov 05, 2007	27.78	28.04	27.68	27.76	99,877,792	-0.25(-0.89%)
Nov 02, 2007	28.13	28.34	27.52	28.01	127,555,560	+0.00(+0.00%)
Nov 01, 2007	27.61	28.33	27.48	28.01	201,195,776	+0.19(+0.68%)
Oct 31, 2007	26.84	27.96	26.83	27.82	245,591,440	+0.94(+3.49%)
Oct 30, 2007	25.97	26.90	25.96	26.88	141,969,280	+0.76(+2.89%)
Oct 29, 2007	26.34	26.67	26.03	26.12	151,705,504	-0.35(-1.31%)
Oct 26, 2007	27.21	27.23	26.12	26.47	381,235,936	+2.30(+9.50%)
Oct 25, 2007	23.86	24.35	23.80	24.17	223,195,312	+0.56(+2.37%)
Oct 24, 2007	23.31	23.65	23.05	23.62	103,099,472	+0.26(+1.13%)
Oct 23, 2007	23.21	23.52	23.21	23.35	66,045,220	+0.29(+1.28%)
Oct 22, 2007	22.76	23.20	22.76	23.06	77,788,840	+0.26(+1.13%)
Oct 19, 2007	23.49	23.49	22.75	22.80	99,439,776	-0.75(-3.18%)
Oct 18, 2007	23.59	23.60	23.15	23.55	65,116,152	+0.06(+0.26%)
Oct 17, 2007	23.24	23.60	23.16	23.49	113,916,128	+0.57(+2.51%)
Oct 16, 2007	22.85	23.11	22.84	22.91	74,443,728	+0.21(+0.93%)
Oct 15, 2007	22.75	22.92	22.67	22.70	62,371,316	-0.10(-0.43%)
Oct 12, 2007	22.69	22.97	22.63	22.80	41,154,092	+0.20(+0.87%)
Oct 11, 2007	22.90	23.15	22.51	22.60	67,149,232	-0.24(-1.06%)
Oct 10, 2007	22.70	22.95	22.69	22.84	42,664,980	+0.10(+0.43%)
Oct 09, 2007	22.69	22.97	22.67	22.75	84,183,520	+0.20(+0.87%)
Oct 08, 2007	22.41	22.56	22.37	22.55	40,049,452	+0.00(+0.00%)
Oct 05, 2007	22.59	22.66	22.47	22.55	59,567,604	+0.10(+0.44%)
Oct 04, 2007	22.34	22.50	22.25	22.45	50,087,016	+0.19(+0.87%)
Oct 03, 2007	22.45	22.56	22.13	22.26	49,762,668	-0.19(-0.83%)
Oct 02, 2007	22.44	22.56	22.35	22.44	44,595,652	-0.05(-0.24%)
Oct 01, 2007	22.26	22.51	22.23	22.50	58,031,820	+0.23(+1.05%)
Sep 28, 2007	22.29	22.44	22.09	22.26	60,602,368	-0.02(-0.10%)
Sep 27, 2007	22.44	22.46	22.25	22.29	54,185,488	-0.01(-0.03%)
Sep 26, 2007	22.43	22.56	22.28	22.29	79,840,584	-0.05(-0.20%)
Sep 25, 2007	22.02	22.34	22.00	22.34	99,914,528	+0.36(+1.65%)
Sep 24, 2007	21.77	22.38	21.76	21.98	138,186,416	+0.32(+1.50%)
Sep 21, 2007	21.68	21.77	21.49	21.65	179,466,864	+0.17(+0.81%)
Sep 20, 2007	21.52	21.60	21.42	21.48	88,843,840	-0.19(-0.87%)
Sep 19, 2007	21.82	21.85	21.39	21.67	124,663,752	-0.20(-0.90%)
Sep 18, 2007	21.69	21.89	21.36	21.86	102,505,872	+0.15(+0.71%)
Sep 17, 2007	21.76	21.82	21.63	21.71	52,293,432	-0.24(-1.08%)
Sep 14, 2007	21.90	22.00	21.82	21.95	44,312,880	-0.09(-0.41%)
Sep 13, 2007	22.01	22.11	21.89	22.04	46,658,760	+0.17(+0.79%)
Sep 12, 2007	21.77	22.04	21.76	21.86	56,060,204	+0.00(+0.00%)
Sep 11, 2007	21.64	21.88	21.60	21.86	45,456,852	+0.34(+1.58%)
Sep 10, 2007	21.67	21.73	21.47	21.52	49,288,884	+0.03(+0.14%)
Sep 07, 2007	21.63	21.79	21.40	21.49	68,987,656	-0.36(-1.63%)
Sep 06, 2007	21.58	21.92	21.58	21.85	60,085,096	+0.32(+1.51%)
Sep 05, 2007	21.65	21.71	21.48	21.52	63,081,004	-0.25(-1.15%)

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.