Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.94	30.62	29.51	29.65	7,413,384	+0.35(+1.19%)
Nov 29, 2007	29.64	29.91	28.99	29.30	5,508,383	-0.51(-1.71%)
Nov 28, 2007	28.90	30.45	28.75	29.81	8,942,615	+1.29(+4.52%)
Nov 27, 2007	28.22	29.36	27.82	28.52	6,826,140	+0.31(+1.10%)
Nov 26, 2007	30.29	30.42	28.18	28.21	8,731,552	-1.82(-6.06%)
Nov 23, 2007	29.34	30.18	28.64	30.03	4,112,500	+1.53(+5.37%)
Nov 21, 2007	27.92	29.16	27.66	28.50	5,065,298	+0.05(+0.18%)
Nov 20, 2007	27.59	29.21	27.30	28.45	8,918,553	+1.15(+4.21%)
Nov 19, 2007	28.33	28.33	27.18	27.30	6,274,252	-1.02(-3.60%)
Nov 16, 2007	28.70	28.70	27.50	28.32	6,280,135	-0.23(-0.81%)
Nov 15, 2007	28.15	29.09	28.00	28.55	5,593,106	+0.08(+0.28%)
Nov 14, 2007	31.55	31.60	28.19	28.47	11,633,567	-2.18(-7.11%)
Nov 13, 2007	29.38	31.15	29.38	30.65	8,757,400	+1.90(+6.61%)
Nov 12, 2007	28.74	29.94	28.45	28.75	8,082,330	+0.26(+0.91%)
Nov 09, 2007	29.28	29.30	28.30	28.49	6,348,454	-1.40(-4.68%)
Nov 08, 2007	30.50	30.54	28.27	29.89	7,427,685	-0.02(-0.07%)
Nov 07, 2007	30.00	30.84	29.75	29.91	7,811,330	-0.60(-1.97%)
Nov 06, 2007	30.72	31.20	30.09	30.51	5,616,460	-0.19(-0.62%)
Nov 05, 2007	30.80	32.57	30.39	30.70	6,205,236	-0.41(-1.32%)
Nov 02, 2007	31.89	31.95	30.79	31.11	8,718,600	-0.43(-1.36%)
Nov 01, 2007	31.55	32.56	31.31	31.54	5,562,834	-0.49(-1.53%)
Oct 31, 2007	32.48	32.48	31.29	32.03	4,313,000	-0.28(-0.87%)
Oct 30, 2007	33.42	33.49	32.20	32.31	5,275,100	-1.11(-3.32%)
Oct 29, 2007	33.07	33.76	32.78	33.42	4,170,200	+0.42(+1.27%)
Oct 26, 2007	31.89	33.20	31.68	33.00	5,061,200	+0.54(+1.66%)
Oct 25, 2007	32.03	32.75	31.31	32.46	5,103,437	+0.96(+3.05%)
Oct 24, 2007	31.32	31.75	30.73	31.50	4,917,476	+0.25(+0.80%)
Oct 23, 2007	31.26	31.46	30.36	31.25	4,825,300	+0.30(+0.97%)
Oct 22, 2007	29.84	31.55	29.84	30.95	6,006,800	+0.71(+2.35%)
Oct 19, 2007	31.30	31.60	29.96	30.24	6,038,080	-1.14(-3.63%)
Oct 18, 2007	31.65	31.65	30.42	31.38	5,249,600	-0.38(-1.20%)
Oct 17, 2007	31.96	32.35	31.22	31.76	4,105,717	+0.10(+0.32%)
Oct 16, 2007	32.23	32.23	30.84	31.66	4,954,400	-0.69(-2.13%)
Oct 15, 2007	33.03	33.23	31.95	32.35	5,331,462	-0.70(-2.12%)
Oct 12, 2007	34.10	34.25	32.81	33.05	4,359,767	-0.79(-2.33%)
Oct 11, 2007	34.00	35.48	33.37	33.84	7,208,244	-0.66(-1.91%)
Oct 10, 2007	34.12	34.76	33.62	34.50	3,389,600	+0.48(+1.41%)
Oct 09, 2007	34.16	34.29	32.90	34.02	5,088,300	-0.10(-0.29%)
Oct 08, 2007	35.05	35.10	33.84	34.12	4,133,200	-0.98(-2.79%)
Oct 05, 2007	35.16	35.54	34.35	35.10	6,018,900	+1.12(+3.30%)
Oct 04, 2007	34.97	35.48	33.76	33.98	4,415,700	-0.59(-1.71%)
Oct 03, 2007	34.39	35.76	34.19	34.57	5,910,000	+0.21(+0.61%)
Oct 02, 2007	33.60	34.59	33.40	34.36	5,836,875	+1.08(+3.25%)
Oct 01, 2007	32.32	33.60	32.09	33.28	5,526,500	+0.96(+2.97%)
Sep 28, 2007	32.12	32.75	32.00	32.32	3,760,700	+0.32(+1.00%)
Sep 27, 2007	32.58	32.74	31.86	32.00	4,984,900	-0.55(-1.69%)
Sep 26, 2007	31.85	32.68	31.70	32.55	4,105,258	+0.64(+2.01%)
Sep 25, 2007	31.93	32.20	31.20	31.91	6,225,600	-1.04(-3.16%)
Sep 24, 2007	33.41	33.98	32.44	32.95	5,499,712	-0.17(-0.51%)
Sep 21, 2007	32.55	33.40	32.10	33.12	10,262,450	+0.75(+2.32%)
Sep 20, 2007	33.40	33.48	31.93	32.37	5,045,900	-1.35(-4.00%)
Sep 19, 2007	33.46	34.14	32.70	33.72	8,647,800	+1.28(+3.95%)
Sep 18, 2007	30.25	32.70	30.21	32.44	8,228,900	+2.49(+8.31%)
Sep 17, 2007	30.05	30.30	29.18	29.95	4,893,541	-0.23(-0.76%)
Sep 14, 2007	28.97	30.65	28.66	30.18	9,001,700	+0.93(+3.18%)
Sep 13, 2007	28.96	29.74	28.59	29.25	6,381,400	+0.42(+1.46%)
Sep 12, 2007	29.52	29.65	28.70	28.83	6,466,600	-0.77(-2.60%)
Sep 11, 2007	29.14	29.82	28.83	29.60	5,484,500	+0.39(+1.34%)
Sep 10, 2007	29.85	30.04	28.51	29.21	6,936,000	-0.55(-1.85%)
Sep 07, 2007	30.33	30.47	29.27	29.76	6,899,400	-1.11(-3.60%)
Sep 06, 2007	31.00	31.25	30.25	30.87	4,288,574	+0.30(+0.98%)
Sep 05, 2007	31.40	32.55	30.40	30.57	4,827,500	-0.90(-2.86%)

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.

bottom clear

About Us