Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	78.57	78.86	76.17	77.23	4,616,941	-0.05(-0.06%)
Nov 29, 2007	76.53	77.95	75.99	77.28	5,223,076	+0.66(+0.86%)
Nov 28, 2007	73.53	76.69	73.53	76.62	7,990,507	+3.56(+4.88%)
Nov 27, 2007	73.75	74.23	72.05	73.06	5,319,486	-0.20(-0.27%)
Nov 26, 2007	74.76	75.35	73.25	73.25	3,679,919	-1.65(-2.20%)
Nov 23, 2007	74.58	74.92	74.04	74.91	1,720,056	+0.70(+0.94%)
Nov 21, 2007	75.32	75.99	73.63	74.21	5,822,678	-1.89(-2.48%)
Nov 20, 2007	76.31	78.05	74.35	76.10	6,362,734	-0.25(-0.32%)
Nov 19, 2007	75.99	77.94	75.99	76.34	4,252,695	-0.21(-0.27%)
Nov 16, 2007	76.35	76.67	75.24	76.55	4,478,636	+0.56(+0.73%)
Nov 15, 2007	75.94	76.93	75.28	75.99	4,003,388	-0.40(-0.53%)
Nov 14, 2007	76.81	77.24	76.07	76.39	4,949,569	+0.46(+0.61%)
Nov 13, 2007	74.68	75.93	73.88	75.93	5,040,300	+1.72(+2.32%)
Nov 12, 2007	75.29	76.57	73.29	74.21	5,133,052	-1.63(-2.15%)
Nov 09, 2007	76.49	77.93	75.23	75.84	4,024,920	-1.83(-2.36%)
Nov 08, 2007	76.82	78.85	75.62	77.67	5,272,739	+0.27(+0.35%)
Nov 07, 2007	77.98	78.86	77.15	77.40	4,993,152	-1.07(-1.36%)
Nov 06, 2007	76.97	78.64	75.36	78.47	6,742,824	+1.92(+2.50%)
Nov 05, 2007	75.05	77.92	75.05	76.55	4,867,791	+0.35(+0.46%)
Nov 02, 2007	76.41	77.05	75.06	76.20	7,159,582	+0.09(+0.12%)
Nov 01, 2007	77.62	78.85	75.81	76.10	7,368,503	-2.03(-2.59%)
Oct 31, 2007	77.52	78.30	75.99	78.13	6,418,554	+1.19(+1.55%)
Oct 30, 2007	77.48	77.89	76.75	76.94	3,623,281	-0.69(-0.89%)
Oct 29, 2007	78.33	78.80	76.87	77.63	5,102,780	-0.12(-0.15%)
Oct 26, 2007	79.96	80.10	77.41	77.75	6,735,772	-1.07(-1.36%)
Oct 25, 2007	76.41	81.27	76.33	78.82	14,945,075	+2.60(+3.41%)
Oct 24, 2007	74.70	78.03	74.58	76.23	15,333,070	+1.81(+2.43%)
Oct 23, 2007	72.79	74.73	72.75	74.42	5,252,009	+1.86(+2.57%)
Oct 22, 2007	71.77	72.86	71.42	72.55	3,207,145	+0.59(+0.82%)
Oct 19, 2007	72.59	72.96	71.96	71.96	5,962,339	-1.09(-1.49%)
Oct 18, 2007	72.36	73.67	71.95	73.05	3,436,531	+0.19(+0.26%)
Oct 17, 2007	73.40	73.79	71.95	72.87	4,615,867	+0.13(+0.18%)
Oct 16, 2007	72.71	73.10	72.12	72.74	3,586,613	-0.28(-0.39%)
Oct 15, 2007	73.76	73.83	72.62	73.02	2,654,571	-0.80(-1.08%)
Oct 12, 2007	72.82	74.31	72.35	73.82	3,786,264	+0.82(+1.12%)
Oct 11, 2007	74.08	74.35	71.80	73.00	4,517,802	-0.41(-0.56%)
Oct 10, 2007	74.00	74.04	73.09	73.41	3,132,104	-0.56(-0.76%)
Oct 09, 2007	73.79	73.97	72.80	73.97	3,665,065	+0.68(+0.93%)
Oct 08, 2007	73.78	74.06	72.39	73.29	3,723,904	-0.49(-0.66%)
Oct 05, 2007	71.45	73.82	71.45	73.78	7,421,202	+2.85(+4.02%)
Oct 04, 2007	71.76	72.22	70.54	70.93	3,239,549	-0.67(-0.94%)
Oct 03, 2007	70.71	72.23	70.65	71.60	6,035,675	+0.89(+1.26%)
Oct 02, 2007	71.18	71.52	70.21	70.71	5,024,328	-0.63(-0.88%)
Oct 01, 2007	69.31	72.17	69.31	71.33	10,144,163	+2.46(+3.57%)
Sep 28, 2007	68.98	69.41	68.53	68.88	7,057,254	-0.13(-0.20%)
Sep 27, 2007	68.60	69.52	67.80	69.01	6,527,704	+0.87(+1.27%)
Sep 26, 2007	65.43	68.49	65.43	68.15	10,510,840	+3.36(+5.19%)
Sep 25, 2007	63.31	64.90	62.74	64.78	4,400,124	+1.44(+2.28%)
Sep 24, 2007	63.82	64.59	63.10	63.34	4,602,070	-0.49(-0.76%)
Sep 21, 2007	64.45	64.47	63.35	63.82	7,403,465	+0.23(+0.37%)
Sep 20, 2007	64.69	64.95	63.43	63.59	5,073,787	-1.13(-1.75%)
Sep 19, 2007	65.00	65.09	64.18	64.72	4,459,816	-0.07(-0.11%)
Sep 18, 2007	63.81	64.79	62.81	64.79	7,202,219	+1.46(+2.30%)
Sep 17, 2007	64.26	64.26	62.98	63.34	4,505,864	-1.00(-1.55%)
Sep 14, 2007	64.37	64.72	63.77	64.33	3,370,018	-0.25(-0.39%)
Sep 13, 2007	64.38	64.93	64.02	64.59	3,492,812	+0.88(+1.39%)
Sep 12, 2007	64.05	64.57	63.68	63.70	3,086,909	-0.58(-0.90%)
Sep 11, 2007	63.68	64.56	63.56	64.28	3,503,045	+1.00(+1.58%)
Sep 10, 2007	64.33	64.50	62.69	63.28	4,395,008	-0.59(-0.92%)
Sep 07, 2007	64.62	64.63	63.47	63.87	6,398,941	-1.45(-2.22%)
Sep 06, 2007	66.57	66.84	65.05	65.32	5,306,584	-0.88(-1.32%)
Sep 05, 2007	66.20	67.16	66.01	66.20	4,711,374	-0.04(-0.05%)

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.