Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	99.74	100.99	97.21	98.93	14,084,272	+2.28(+2.36%)
Nov 29, 2007	94.17	98.17	92.26	96.65	13,928,332	+2.74(+2.92%)
Nov 28, 2007	91.19	94.30	90.39	93.91	17,831,316	+4.63(+5.19%)
Nov 27, 2007	89.21	91.88	85.71	89.28	18,872,426	-0.02(-0.02%)
Nov 26, 2007	93.50	94.98	89.15	89.30	10,800,539	-3.86(-4.14%)
Nov 23, 2007	92.10	94.06	91.50	93.16	5,245,398	+3.10(+3.44%)
Nov 21, 2007	89.34	90.92	87.26	90.06	17,885,044	-1.79(-1.95%)
Nov 20, 2007	93.09	94.50	89.72	91.85	19,300,668	-0.65(-0.70%)
Nov 19, 2007	98.51	98.80	91.35	92.50	20,042,636	-7.54(-7.54%)
Nov 16, 2007	100.54	101.69	98.31	100.04	12,161,723	+0.27(+0.27%)
Nov 15, 2007	101.05	103.00	98.22	99.77	15,668,736	-4.23(-4.07%)
Nov 14, 2007	105.00	107.40	102.18	104.00	15,912,509	+2.62(+2.58%)
Nov 13, 2007	101.29	102.67	98.75	101.38	18,624,028	+2.13(+2.15%)
Nov 12, 2007	106.61	107.57	97.42	99.25	17,498,236	-10.36(-9.45%)
Nov 09, 2007	110.25	112.07	107.21	109.61	12,732,377	-1.99(-1.78%)
Nov 08, 2007	113.00	113.87	108.00	111.60	15,407,086	+3.50(+3.24%)
Nov 07, 2007	113.99	114.24	107.19	108.10	12,303,835	-5.40(-4.76%)
Nov 06, 2007	112.49	113.90	109.74	113.50	8,079,673	+3.33(+3.02%)
Nov 05, 2007	109.52	112.74	108.00	110.17	10,735,008	-2.63(-2.33%)
Nov 02, 2007	113.51	114.21	110.00	112.80	10,666,850	+0.75(+0.67%)
Nov 01, 2007	115.76	115.76	110.70	112.05	11,479,200	-5.63(-4.78%)
Oct 31, 2007	115.75	118.00	113.52	117.68	9,825,700	+3.67(+3.22%)
Oct 30, 2007	115.99	116.69	113.85	114.01	7,800,100	-3.85(-3.27%)
Oct 29, 2007	118.47	119.25	116.75	117.86	8,394,265	+1.01(+0.86%)
Oct 26, 2007	114.92	117.70	114.11	116.85	10,176,230	+4.02(+3.56%)
Oct 25, 2007	113.04	113.50	110.75	112.83	8,568,100	+0.99(+0.89%)
Oct 24, 2007	111.01	112.61	107.80	111.84	10,764,000	+0.69(+0.62%)
Oct 23, 2007	108.78	111.55	108.50	111.15	12,023,300	+4.42(+4.14%)
Oct 22, 2007	106.50	108.19	103.35	106.73	10,918,000	-3.01(-2.74%)
Oct 19, 2007	113.46	113.86	108.61	109.74	10,672,118	-4.01(-3.53%)
Oct 18, 2007	110.35	113.84	110.05	113.75	7,714,900	+3.12(+2.82%)
Oct 17, 2007	112.95	114.10	110.15	110.63	11,040,000	-0.31(-0.28%)
Oct 16, 2007	112.79	113.50	110.07	110.94	8,867,056	-2.96(-2.60%)
Oct 15, 2007	118.32	118.65	112.86	113.90	10,440,700	-2.52(-2.16%)
Oct 12, 2007	114.48	116.52	113.00	116.42	8,009,799	+2.96(+2.61%)
Oct 11, 2007	119.04	120.20	111.70	113.46	16,141,381	-3.94(-3.36%)
Oct 10, 2007	114.65	118.42	113.71	117.40	13,936,700	+4.34(+3.84%)
Oct 09, 2007	108.87	113.96	108.18	113.06	8,910,600	+4.93(+4.56%)
Oct 08, 2007	108.69	109.49	106.98	108.13	6,140,300	-2.53(-2.29%)
Oct 05, 2007	109.04	112.18	108.51	110.66	9,040,400	+2.40(+2.22%)
Oct 04, 2007	106.90	109.04	104.90	108.26	9,362,600	+0.76(+0.71%)
Oct 03, 2007	108.81	109.46	106.22	107.50	8,039,070	-1.65(-1.51%)
Oct 02, 2007	109.65	110.50	106.60	109.15	9,419,600	-2.03(-1.83%)
Oct 01, 2007	105.74	111.47	105.26	111.18	13,518,250	+6.29(+6.00%)
Sep 28, 2007	107.59	107.89	104.15	104.89	7,649,989	-1.91(-1.79%)
Sep 27, 2007	105.40	107.64	104.76	106.80	11,098,346	+2.89(+2.78%)
Sep 26, 2007	106.26	107.75	102.23	103.91	10,401,546	-1.30(-1.24%)
Sep 25, 2007	106.00	106.48	104.29	105.21	10,338,123	-2.50(-2.32%)
Sep 24, 2007	110.25	110.60	107.32	107.71	8,591,750	-0.96(-0.88%)
Sep 21, 2007	109.29	109.29	107.57	108.67	10,351,927	+1.10(+1.02%)
Sep 20, 2007	106.56	108.21	104.98	107.57	10,012,243	+2.07(+1.96%)
Sep 19, 2007	105.35	110.10	104.41	105.50	20,395,984	+2.20(+2.13%)
Sep 18, 2007	98.18	103.71	96.55	103.30	13,482,691	+6.23(+6.42%)
Sep 17, 2007	97.52	99.60	96.58	97.07	8,195,490	-0.63(-0.64%)
Sep 14, 2007	95.05	98.37	94.85	97.70	10,217,768	+1.60(+1.66%)
Sep 13, 2007	92.48	96.47	91.98	96.10	12,089,540	+4.60(+5.03%)
Sep 12, 2007	91.26	93.04	90.12	91.50	8,416,615	-0.47(-0.51%)
Sep 11, 2007	90.25	92.05	89.75	91.97	10,614,100	+2.90(+3.26%)
Sep 10, 2007	90.57	91.49	86.85	89.07	8,794,300	-1.11(-1.23%)
Sep 07, 2007	89.69	91.19	88.80	90.18	12,077,350	-1.52(-1.66%)
Sep 06, 2007	90.53	92.11	88.80	91.70	9,842,775	+2.25(+2.52%)
Sep 05, 2007	90.00	91.42	88.65	89.45	7,960,100	-1.60(-1.76%)

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.