Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	177.34	178.53	171.33	172.76	15,583,495	+1.72(+1.01%)
Nov 29, 2007	172.28	174.03	169.60	171.03	12,807,709	-2.39(-1.38%)
Nov 28, 2007	165.85	173.69	163.65	173.43	20,610,350	+10.82(+6.65%)
Nov 27, 2007	160.07	163.11	157.17	162.61	15,672,463	+4.48(+2.83%)
Nov 26, 2007	163.62	165.75	156.58	158.13	12,876,503	-6.88(-4.17%)
Nov 23, 2007	161.99	165.01	161.44	165.01	6,216,787	+5.32(+3.33%)
Nov 21, 2007	162.67	164.09	157.36	159.69	19,513,548	-6.08(-3.67%)
Nov 20, 2007	168.00	172.44	162.74	165.78	17,625,060	-2.33(-1.39%)
Nov 19, 2007	170.38	174.10	165.12	168.11	14,441,537	-3.59(-2.09%)
Nov 16, 2007	173.99	174.99	169.65	171.70	13,228,370	-1.35(-0.78%)
Nov 15, 2007	175.40	178.13	170.55	173.05	13,413,661	-4.80(-2.70%)
Nov 14, 2007	182.75	182.98	176.11	177.84	18,288,848	+0.21(+0.12%)
Nov 13, 2007	168.41	177.63	166.43	177.63	22,818,902	+13.97(+8.54%)
Nov 12, 2007	160.76	168.60	158.73	163.66	18,900,802	+2.58(+1.60%)
Nov 09, 2007	154.41	166.62	154.41	161.09	22,276,946	+1.06(+0.66%)
Nov 08, 2007	162.87	166.17	153.65	160.03	26,633,342	-3.23(-1.98%)
Nov 07, 2007	166.86	169.06	162.48	163.26	17,329,278	-6.85(-4.02%)
Nov 06, 2007	169.02	170.80	162.81	170.10	20,427,640	+3.64(+2.18%)
Nov 05, 2007	167.69	171.43	162.21	166.47	28,025,386	-8.55(-4.88%)
Nov 02, 2007	184.31	184.31	170.32	175.01	33,019,656	-8.09(-4.42%)
Nov 01, 2007	185.65	186.30	181.99	183.10	16,502,020	-5.88(-3.11%)
Oct 31, 2007	183.22	191.10	182.94	188.98	18,875,192	+5.78(+3.16%)
Oct 30, 2007	183.89	187.82	182.52	183.19	13,699,547	-2.65(-1.43%)
Oct 29, 2007	180.06	186.74	179.18	185.84	12,978,728	+6.01(+3.34%)
Oct 26, 2007	177.50	180.65	174.83	179.83	12,318,567	+7.06(+4.09%)
Oct 25, 2007	170.83	175.32	169.07	172.77	15,856,515	+1.17(+0.68%)
Oct 24, 2007	169.80	172.13	164.49	171.60	16,596,744	+1.04(+0.61%)
Oct 23, 2007	170.46	172.17	168.39	170.56	10,726,834	+1.20(+0.71%)
Oct 22, 2007	165.04	170.94	162.36	169.36	15,961,652	+3.42(+2.06%)
Oct 19, 2007	172.38	173.39	165.87	165.94	17,201,828	-7.74(-4.46%)
Oct 18, 2007	171.43	174.03	170.91	173.68	8,525,790	+0.18(+0.10%)
Oct 17, 2007	173.98	175.68	170.04	173.50	12,054,283	+2.13(+1.24%)
Oct 16, 2007	173.61	173.79	170.13	171.38	9,728,280	-3.44(-1.97%)
Oct 15, 2007	177.79	178.60	173.35	174.81	9,215,057	-3.22(-1.81%)
Oct 12, 2007	175.83	178.52	175.11	178.03	8,566,740	+3.47(+1.99%)
Oct 11, 2007	182.19	182.19	172.31	174.56	16,878,278	-5.28(-2.94%)
Oct 10, 2007	180.74	182.20	179.05	179.85	12,689,375	-2.48(-1.36%)
Oct 09, 2007	173.64	182.71	172.42	182.33	19,843,240	+9.33(+5.39%)
Oct 08, 2007	173.42	174.82	172.47	173.00	5,429,295	-1.17(-0.67%)
Oct 05, 2007	173.12	175.10	172.24	174.18	9,614,327	+1.94(+1.13%)
Oct 04, 2007	173.45	174.75	170.66	172.23	13,172,025	-1.07(-0.62%)
Oct 03, 2007	172.46	175.80	172.02	173.30	13,278,475	-0.51(-0.29%)
Oct 02, 2007	170.17	174.18	169.30	173.81	12,332,011	+3.84(+2.26%)
Oct 01, 2007	164.20	170.46	164.19	169.97	12,973,627	+4.76(+2.88%)
Sep 28, 2007	164.46	166.68	164.07	165.21	8,030,830	-0.03(-0.02%)
Sep 27, 2007	164.23	166.46	163.27	165.24	10,884,778	+1.65(+1.01%)
Sep 26, 2007	161.92	164.85	160.68	163.59	14,003,182	+2.83(+1.76%)
Sep 25, 2007	159.31	162.41	159.17	160.76	15,350,524	+0.36(+0.22%)
Sep 24, 2007	160.83	163.81	158.33	160.40	17,630,158	+0.34(+0.21%)
Sep 21, 2007	156.69	160.34	155.14	160.06	23,858,564	+4.92(+3.17%)
Sep 20, 2007	160.80	160.84	155.07	155.14	35,803,756	-1.50(-0.96%)
Sep 19, 2007	155.11	157.79	154.74	156.64	30,305,898	+3.81(+2.49%)
Sep 18, 2007	144.42	153.03	142.85	152.83	28,984,544	+9.83(+6.87%)
Sep 17, 2007	144.07	144.45	142.04	143.01	10,138,402	-2.27(-1.56%)
Sep 14, 2007	142.50	145.59	141.47	145.28	12,222,206	+1.62(+1.12%)
Sep 13, 2007	140.06	149.43	140.04	143.66	14,755,714	+4.53(+3.25%)
Sep 12, 2007	139.60	140.44	138.50	139.13	10,151,073	-0.74(-0.53%)
Sep 11, 2007	141.40	142.54	139.11	139.87	14,869,756	-0.08(-0.06%)
Sep 10, 2007	137.59	141.83	136.06	139.96	17,000,022	+3.53(+2.59%)
Sep 07, 2007	134.61	138.01	133.39	136.43	19,863,612	-0.15(-0.11%)
Sep 06, 2007	135.45	136.98	133.67	136.58	12,122,895	+1.04(+0.77%)
Sep 05, 2007	136.96	137.04	134.84	135.54	11,790,853	-2.28(-1.65%)

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.