Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	78.29	79.03	76.31	77.17	2,821,438	-0.06(-0.08%)
Nov 29, 2007	79.99	80.55	76.92	77.23	3,043,331	-2.87(-3.58%)
Nov 28, 2007	78.39	81.92	77.85	80.10	3,700,985	+0.71(+0.89%)
Nov 27, 2007	79.53	80.14	77.97	79.40	5,006,532	+0.00(+0.00%)
Nov 26, 2007	82.88	82.92	79.05	79.40	2,887,251	-2.71(-3.30%)
Nov 23, 2007	82.61	82.68	80.46	82.10	1,445,402	-0.15(-0.18%)
Nov 21, 2007	79.64	83.85	78.97	82.26	3,957,863	+1.91(+2.38%)
Nov 20, 2007	78.50	82.07	77.72	80.35	6,832,236	+4.36(+5.74%)
Nov 19, 2007	79.03	79.76	75.86	75.98	3,679,018	-5.79(-7.08%)
Nov 16, 2007	80.07	82.66	79.78	81.77	2,780,277	+2.52(+3.18%)
Nov 15, 2007	79.12	81.60	77.64	79.25	3,352,698	-0.25(-0.31%)
Nov 14, 2007	84.32	84.96	79.03	79.50	3,507,888	-4.23(-5.05%)
Nov 13, 2007	79.45	84.07	79.36	83.73	2,955,922	+4.97(+6.31%)
Nov 12, 2007	82.51	83.79	77.86	78.76	3,247,613	-4.15(-5.01%)
Nov 09, 2007	81.40	85.16	79.56	82.91	3,690,670	+0.19(+0.24%)
Nov 08, 2007	84.99	84.99	80.14	82.72	3,772,035	-1.44(-1.71%)
Nov 07, 2007	85.23	85.90	83.71	84.16	2,667,575	-2.72(-3.13%)
Nov 06, 2007	89.47	90.01	84.94	86.88	3,309,757	-1.52(-1.72%)
Nov 05, 2007	88.27	89.86	86.59	88.40	3,247,283	-2.43(-2.68%)
Nov 02, 2007	89.98	92.04	86.68	90.83	5,649,716	-3.37(-3.58%)
Nov 01, 2007	97.41	98.11	94.12	94.20	4,553,843	-3.95(-4.02%)
Oct 31, 2007	95.66	98.94	94.23	98.14	8,030,903	-3.93(-3.85%)
Oct 30, 2007	103.84	106.64	99.98	102.08	6,085,320	-3.04(-2.89%)
Oct 29, 2007	101.94	107.08	100.85	105.11	5,107,233	+5.02(+5.01%)
Oct 26, 2007	96.66	100.23	95.94	100.10	3,044,994	+4.85(+5.09%)
Oct 25, 2007	96.06	97.51	93.46	95.25	2,481,197	+0.69(+0.73%)
Oct 24, 2007	96.21	98.11	92.29	94.56	3,920,947	-1.80(-1.87%)
Oct 23, 2007	95.17	96.36	94.26	96.36	2,537,746	+2.59(+2.76%)
Oct 22, 2007	89.69	94.52	89.37	93.77	2,721,435	+2.56(+2.81%)
Oct 19, 2007	95.49	95.78	90.89	91.21	3,218,838	-3.79(-3.99%)
Oct 18, 2007	95.45	95.86	93.47	95.00	2,627,702	-1.16(-1.21%)
Oct 17, 2007	96.82	97.44	93.40	96.16	2,882,171	+1.05(+1.10%)
Oct 16, 2007	93.13	96.21	92.14	95.11	3,253,991	+1.68(+1.80%)
Oct 15, 2007	96.37	97.88	91.54	93.44	3,692,761	-2.73(-2.84%)
Oct 12, 2007	96.03	97.11	93.72	96.17	2,948,532	+0.74(+0.78%)
Oct 11, 2007	96.68	99.58	93.62	95.42	5,852,546	+0.71(+0.75%)
Oct 10, 2007	92.32	95.50	91.82	94.71	3,921,998	+2.71(+2.94%)
Oct 09, 2007	93.22	93.23	91.22	92.01	2,599,575	-0.83(-0.89%)
Oct 08, 2007	92.41	93.14	90.52	92.83	3,146,617	+0.99(+1.08%)
Oct 05, 2007	92.41	94.21	90.38	91.84	3,770,764	+0.67(+0.74%)
Oct 04, 2007	89.84	92.52	87.55	91.17	6,209,382	+0.34(+0.37%)
Oct 03, 2007	93.93	95.45	90.46	90.83	13,501,180	-9.99(-9.91%)
Oct 02, 2007	100.79	102.97	99.16	100.82	3,987,735	+1.12(+1.12%)
Oct 01, 2007	96.94	100.67	95.48	99.70	4,670,557	+3.91(+4.08%)
Sep 28, 2007	97.72	98.57	94.48	95.79	11,093,241	-5.73(-5.64%)
Sep 27, 2007	95.45	102.62	94.89	101.52	9,934,391	+5.90(+6.17%)
Sep 26, 2007	94.23	96.00	92.67	95.61	3,698,757	+1.38(+1.46%)
Sep 25, 2007	93.93	96.19	92.76	94.23	4,696,488	-0.61(-0.65%)
Sep 24, 2007	88.08	95.53	87.85	94.85	6,238,246	+7.58(+8.68%)
Sep 21, 2007	88.25	89.43	87.27	87.27	4,033,140	-0.85(-0.96%)
Sep 20, 2007	87.62	89.65	87.25	88.12	3,310,966	-1.00(-1.12%)
Sep 19, 2007	91.28	91.80	88.26	89.11	3,863,347	-1.39(-1.53%)
Sep 18, 2007	86.48	91.56	85.52	90.50	4,098,494	+4.03(+4.66%)
Sep 17, 2007	84.67	86.94	84.39	86.47	2,600,443	+1.44(+1.69%)
Sep 14, 2007	84.51	87.20	83.75	85.03	3,709,877	-0.08(-0.09%)
Sep 13, 2007	83.81	85.32	82.83	85.11	3,592,320	+1.48(+1.77%)
Sep 12, 2007	79.35	84.03	79.17	83.63	5,238,576	+3.56(+4.45%)
Sep 11, 2007	75.48	80.16	75.48	80.07	3,807,245	+4.80(+6.37%)
Sep 10, 2007	76.23	76.55	73.11	75.27	2,318,718	-0.29(-0.38%)
Sep 07, 2007	76.20	76.55	74.99	75.56	2,126,226	-1.93(-2.49%)
Sep 06, 2007	77.22	78.36	76.22	77.48	1,478,526	+0.60(+0.77%)
Sep 05, 2007	77.11	77.14	75.85	76.89	1,870,444	-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.