Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	78.29	79.04	76.31	77.18	2,821,297	-0.06(-0.08%)
Nov 29, 2007	79.99	80.56	76.92	77.24	3,043,178	-2.87(-3.58%)
Nov 28, 2007	78.39	81.92	77.85	80.11	3,700,800	+0.71(+0.89%)
Nov 27, 2007	79.53	80.14	77.97	79.40	5,006,282	+0.00(+0.00%)
Nov 26, 2007	82.88	82.92	79.05	79.40	2,887,106	-2.71(-3.30%)
Nov 23, 2007	82.62	82.69	80.46	82.11	1,445,329	-0.15(-0.18%)
Nov 21, 2007	79.65	83.86	78.98	82.26	3,957,665	+1.91(+2.38%)
Nov 20, 2007	78.50	82.08	77.72	80.35	6,831,895	+4.37(+5.75%)
Nov 19, 2007	79.04	79.76	75.86	75.99	3,678,834	-5.79(-7.08%)
Nov 16, 2007	80.08	82.66	79.79	81.77	2,780,138	+2.52(+3.18%)
Nov 15, 2007	79.13	81.60	77.65	79.25	3,352,530	-0.25(-0.31%)
Nov 14, 2007	84.33	84.97	79.04	79.50	3,507,712	-4.23(-5.05%)
Nov 13, 2007	79.46	84.08	79.36	83.73	2,955,775	+4.97(+6.31%)
Nov 12, 2007	82.51	83.79	77.86	78.76	3,247,451	-4.15(-5.01%)
Nov 09, 2007	81.40	85.16	79.56	82.92	3,690,486	+0.19(+0.24%)
Nov 08, 2007	85.00	85.00	80.14	82.72	3,771,847	-1.44(-1.71%)
Nov 07, 2007	85.24	85.90	83.72	84.16	2,667,442	-2.72(-3.13%)
Nov 06, 2007	89.47	90.02	84.94	86.88	3,309,591	-1.52(-1.72%)
Nov 05, 2007	88.28	89.87	86.59	88.40	3,247,120	-2.43(-2.68%)
Nov 02, 2007	89.98	92.05	86.69	90.83	5,649,433	-3.37(-3.58%)
Nov 01, 2007	97.41	98.12	94.12	94.20	4,553,616	-3.95(-4.02%)
Oct 31, 2007	95.66	98.95	94.24	98.15	8,030,502	-3.93(-3.85%)
Oct 30, 2007	103.85	106.65	99.99	102.08	6,085,015	-3.04(-2.89%)
Oct 29, 2007	101.95	107.09	100.86	105.12	5,106,978	+5.02(+5.01%)
Oct 26, 2007	96.67	100.24	95.95	100.10	3,044,841	+4.85(+5.09%)
Oct 25, 2007	96.06	97.51	93.47	95.26	2,481,073	+0.69(+0.73%)
Oct 24, 2007	96.22	98.11	92.30	94.57	3,920,751	-1.80(-1.87%)
Oct 23, 2007	95.18	96.37	94.27	96.37	2,537,619	+2.59(+2.76%)
Oct 22, 2007	89.70	94.53	89.37	93.78	2,721,299	+2.56(+2.81%)
Oct 19, 2007	95.50	95.78	90.89	91.22	3,218,677	-3.79(-3.99%)
Oct 18, 2007	95.46	95.87	93.48	95.00	2,627,571	-1.16(-1.21%)
Oct 17, 2007	96.82	97.45	93.40	96.16	2,882,027	+1.05(+1.10%)
Oct 16, 2007	93.14	96.21	92.14	95.12	3,253,828	+1.68(+1.80%)
Oct 15, 2007	96.37	97.89	91.54	93.44	3,692,576	-2.73(-2.84%)
Oct 12, 2007	96.03	97.12	93.72	96.17	2,948,385	+0.74(+0.78%)
Oct 11, 2007	96.68	99.59	93.63	95.43	5,852,253	+0.71(+0.75%)
Oct 10, 2007	92.32	95.51	91.82	94.72	3,921,802	+2.71(+2.94%)
Oct 09, 2007	93.23	93.23	91.23	92.01	2,599,445	-0.83(-0.89%)
Oct 08, 2007	92.41	93.14	90.53	92.84	3,146,460	+0.99(+1.08%)
Oct 05, 2007	92.41	94.21	90.38	91.85	3,770,575	+0.67(+0.74%)
Oct 04, 2007	89.84	92.52	87.55	91.17	6,209,072	+0.34(+0.37%)
Oct 03, 2007	93.94	95.45	90.46	90.83	13,500,505	-9.99(-9.91%)
Oct 02, 2007	100.79	102.98	99.17	100.82	3,987,536	+1.12(+1.12%)
Oct 01, 2007	96.94	100.67	95.48	99.70	4,670,323	+3.91(+4.08%)
Sep 28, 2007	97.72	98.58	94.48	95.79	11,092,686	-5.73(-5.64%)
Sep 27, 2007	95.45	102.63	94.89	101.52	9,933,895	+5.90(+6.17%)
Sep 26, 2007	94.24	96.00	92.67	95.62	3,698,572	+1.38(+1.46%)
Sep 25, 2007	93.94	96.19	92.76	94.24	4,696,253	-0.61(-0.65%)
Sep 24, 2007	88.08	95.54	87.85	94.85	6,237,934	+7.58(+8.68%)
Sep 21, 2007	88.25	89.43	87.28	87.28	4,032,939	-0.85(-0.96%)
Sep 20, 2007	87.63	89.65	87.25	88.12	3,310,800	-1.00(-1.12%)
Sep 19, 2007	91.29	91.81	88.27	89.12	3,863,154	-1.39(-1.53%)
Sep 18, 2007	86.49	91.57	85.52	90.50	4,098,289	+4.03(+4.66%)
Sep 17, 2007	84.67	86.94	84.39	86.47	2,600,313	+1.44(+1.69%)
Sep 14, 2007	84.51	87.21	83.76	85.03	3,709,692	-0.08(-0.09%)
Sep 13, 2007	83.82	85.32	82.84	85.11	3,592,141	+1.48(+1.77%)
Sep 12, 2007	79.35	84.04	79.17	83.63	5,238,314	+3.56(+4.45%)
Sep 11, 2007	75.48	80.17	75.48	80.07	3,807,055	+4.80(+6.37%)
Sep 10, 2007	76.23	76.55	73.11	75.27	2,318,602	-0.29(-0.38%)
Sep 07, 2007	76.20	76.55	74.99	75.56	2,126,120	-1.93(-2.49%)
Sep 06, 2007	77.22	78.37	76.23	77.49	1,478,452	+0.60(+0.77%)
Sep 05, 2007	77.12	77.15	75.85	76.89	1,870,350	-0.11(-0.14%)

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.