Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	79.43	79.61	76.29	77.76	1,762,115	-0.77(-0.98%)
Nov 29, 2007	81.06	81.06	76.90	78.53	2,261,122	-1.97(-2.45%)
Nov 28, 2007	76.64	80.89	75.68	80.51	2,721,081	+4.87(+6.43%)
Nov 27, 2007	75.22	75.64	73.56	75.64	1,359,861	+1.02(+1.36%)
Nov 26, 2007	73.05	75.85	73.03	74.62	1,375,782	+1.23(+1.68%)
Nov 23, 2007	76.06	76.63	72.93	73.39	704,575	-1.82(-2.42%)
Nov 21, 2007	74.43	76.14	73.80	75.21	954,458	-0.22(-0.29%)
Nov 20, 2007	74.76	75.76	73.72	75.43	1,746,469	+1.02(+1.37%)
Nov 19, 2007	75.32	75.47	72.68	74.41	2,321,369	-1.74(-2.29%)
Nov 16, 2007	74.76	76.25	73.64	76.16	1,213,622	+2.13(+2.88%)
Nov 15, 2007	74.10	74.75	72.72	74.03	1,178,952	-0.73(-0.98%)
Nov 14, 2007	76.93	77.52	74.58	74.76	1,589,575	-1.41(-1.84%)
Nov 13, 2007	73.38	76.53	72.56	76.17	2,300,225	+4.76(+6.67%)
Nov 12, 2007	75.58	76.84	70.78	71.40	2,079,962	-4.64(-6.11%)
Nov 09, 2007	76.00	77.49	74.48	76.05	2,081,187	-0.14(-0.18%)
Nov 08, 2007	73.50	76.41	73.38	76.19	2,631,904	+2.36(+3.20%)
Nov 07, 2007	74.39	75.51	73.17	73.83	2,383,979	-0.91(-1.22%)
Nov 06, 2007	71.40	74.74	71.40	74.74	3,054,368	+3.43(+4.80%)
Nov 05, 2007	71.61	72.01	70.68	71.31	2,104,271	-0.44(-0.62%)
Nov 02, 2007	71.47	71.98	69.67	71.76	5,399,979	+0.38(+0.53%)
Nov 01, 2007	77.05	77.05	70.75	71.38	6,017,553	-8.36(-10.49%)
Oct 31, 2007	78.98	79.77	77.88	79.74	1,272,057	+0.76(+0.96%)
Oct 30, 2007	79.71	82.37	78.18	78.98	1,124,778	-0.73(-0.92%)
Oct 29, 2007	80.03	80.19	79.08	79.71	1,283,831	+0.17(+0.22%)
Oct 26, 2007	79.86	80.58	78.88	79.54	1,815,594	-1.28(-1.58%)
Oct 25, 2007	83.48	84.45	77.55	80.82	5,989,960	+3.25(+4.19%)
Oct 24, 2007	75.56	77.66	74.70	77.56	1,754,054	+1.99(+2.64%)
Oct 23, 2007	73.09	75.77	72.83	75.57	1,292,065	+3.14(+4.33%)
Oct 22, 2007	73.32	73.32	70.86	72.43	1,481,166	-0.95(-1.29%)
Oct 19, 2007	74.46	74.59	73.18	73.38	962,403	-0.94(-1.27%)
Oct 18, 2007	73.66	75.03	72.50	74.32	1,181,696	+0.54(+0.73%)
Oct 17, 2007	74.96	75.82	72.78	73.78	1,469,753	-0.77(-1.03%)
Oct 16, 2007	71.26	75.00	71.02	74.55	1,736,863	+2.91(+4.06%)
Oct 15, 2007	71.92	71.92	71.02	71.65	822,853	-0.22(-0.31%)
Oct 12, 2007	72.37	73.72	71.74	71.87	987,251	-0.18(-0.25%)
Oct 11, 2007	74.76	74.93	71.33	72.05	1,683,990	-2.14(-2.88%)
Oct 10, 2007	72.34	75.58	72.10	74.19	1,464,264	+1.20(+1.64%)
Oct 09, 2007	71.99	73.76	70.92	72.99	1,487,666	+1.47(+2.06%)
Oct 08, 2007	70.85	71.82	70.75	71.51	1,182,274	+0.78(+1.10%)
Oct 05, 2007	71.65	72.41	70.50	70.74	1,131,279	-0.17(-0.24%)
Oct 04, 2007	71.16	71.68	70.38	70.91	2,093,250	-0.25(-0.35%)
Oct 03, 2007	72.75	73.26	71.00	71.16	2,013,651	-1.59(-2.19%)
Oct 02, 2007	75.51	76.44	71.27	72.75	2,983,567	-2.25(-3.00%)
Oct 01, 2007	74.76	75.40	73.89	75.00	1,474,954	+0.62(+0.84%)
Sep 28, 2007	72.51	74.59	72.51	74.38	2,415,400	+1.43(+1.96%)
Sep 27, 2007	71.49	73.09	71.49	72.95	1,437,249	+1.60(+2.24%)
Sep 26, 2007	71.99	73.25	70.64	71.35	1,388,186	-0.01(-0.01%)
Sep 25, 2007	69.84	71.53	69.39	71.35	1,148,326	+1.03(+1.47%)
Sep 24, 2007	71.51	72.09	69.64	70.32	1,588,790	-0.64(-0.91%)
Sep 21, 2007	69.22	72.44	68.90	70.97	2,667,485	+2.31(+3.37%)
Sep 20, 2007	69.22	69.53	68.18	68.65	1,116,400	-0.62(-0.90%)
Sep 19, 2007	69.05	69.98	69.08	69.28	1,471,342	+0.23(+0.33%)
Sep 18, 2007	67.44	69.57	66.44	69.05	2,228,033	+2.18(+3.26%)
Sep 17, 2007	67.18	67.62	66.26	66.87	528,729	-0.31(-0.46%)
Sep 14, 2007	67.29	67.33	66.15	67.18	698,327	-0.11(-0.16%)
Sep 13, 2007	67.84	68.14	66.92	67.29	1,305,933	-0.55(-0.82%)
Sep 12, 2007	67.12	67.94	66.26	67.84	1,381,487	+0.73(+1.08%)
Sep 11, 2007	65.81	68.46	65.81	67.12	2,481,563	+1.31(+1.99%)
Sep 10, 2007	63.57	66.94	63.25	65.81	2,105,385	+2.31(+3.63%)
Sep 07, 2007	64.29	64.34	62.91	63.50	1,132,724	-0.79(-1.23%)
Sep 06, 2007	64.01	65.07	63.94	64.29	1,033,912	+0.28(+0.44%)
Sep 05, 2007	64.02	64.49	63.62	64.01	1,025,100	-0.78(-1.20%)

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.