Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	82.72	84.87	82.65	83.77	1,311,268	+2.19(+2.68%)
Nov 29, 2007	81.01	82.45	79.46	81.58	1,206,785	-0.02(-0.02%)
Nov 28, 2007	77.64	81.72	77.56	81.60	1,045,413	+4.71(+6.13%)
Nov 27, 2007	77.00	77.37	74.18	76.89	1,413,496	+0.30(+0.39%)
Nov 26, 2007	77.66	79.28	76.59	76.59	1,026,848	-1.02(-1.31%)
Nov 23, 2007	76.93	77.90	75.73	77.61	359,557	+2.16(+2.86%)
Nov 21, 2007	77.71	77.71	74.70	75.45	1,297,500	-2.38(-3.06%)
Nov 20, 2007	77.75	79.57	76.25	77.83	1,694,793	+1.60(+2.10%)
Nov 19, 2007	78.32	78.32	75.34	76.23	1,492,430	-1.67(-2.14%)
Nov 16, 2007	79.75	79.75	76.16	77.90	1,699,900	-0.42(-0.54%)
Nov 15, 2007	81.40	81.88	76.95	78.32	2,059,500	-3.62(-4.42%)
Nov 14, 2007	82.00	83.07	80.70	81.94	1,495,500	+0.63(+0.77%)
Nov 13, 2007	78.96	81.31	77.20	81.31	1,996,470	+4.13(+5.35%)
Nov 12, 2007	83.34	83.34	76.98	77.18	2,106,730	-6.14(-7.37%)
Nov 09, 2007	87.02	87.02	83.00	83.32	1,403,346	-3.88(-4.45%)
Nov 08, 2007	85.30	87.67	85.01	87.20	1,693,702	+1.38(+1.61%)
Nov 07, 2007	88.05	88.70	85.58	85.82	1,744,844	-2.53(-2.86%)
Nov 06, 2007	88.00	88.54	86.77	88.35	2,390,003	+4.37(+5.20%)
Nov 05, 2007	81.39	84.36	81.39	83.98	1,646,483	+0.18(+0.21%)
Nov 02, 2007	85.36	85.36	82.26	83.80	1,857,100	-0.63(-0.75%)
Nov 01, 2007	86.00	86.47	83.56	84.43	1,799,900	-2.72(-3.12%)
Oct 31, 2007	86.70	87.92	85.18	87.15	1,296,800	+0.41(+0.47%)
Oct 30, 2007	87.77	89.64	86.35	86.74	1,219,900	-1.32(-1.50%)
Oct 29, 2007	86.04	89.29	86.04	88.06	1,483,200	+1.89(+2.19%)
Oct 26, 2007	84.09	86.61	83.88	86.17	1,336,100	+2.56(+3.06%)
Oct 25, 2007	83.90	84.38	82.00	83.61	14,194,600	+0.23(+0.28%)
Oct 24, 2007	84.51	84.95	82.04	83.38	2,116,500	+1.69(+2.07%)
Oct 23, 2007	80.20	81.87	78.90	81.69	1,001,700	+2.14(+2.69%)
Oct 22, 2007	80.54	81.16	77.20	79.55	1,717,300	-2.45(-2.99%)
Oct 19, 2007	86.47	87.00	81.78	82.00	1,205,000	-5.15(-5.91%)
Oct 18, 2007	84.63	87.67	83.88	87.15	967,900	+2.26(+2.66%)
Oct 17, 2007	85.36	85.95	83.64	84.89	781,100	+0.35(+0.41%)
Oct 16, 2007	85.54	86.40	83.50	84.54	811,500	-1.34(-1.56%)
Oct 15, 2007	85.40	86.97	83.58	85.88	773,500	+0.67(+0.79%)
Oct 12, 2007	83.30	85.50	83.07	85.21	800,200	+1.85(+2.22%)
Oct 11, 2007	86.00	86.87	82.04	83.36	996,800	-1.70(-2.00%)
Oct 10, 2007	85.00	86.55	84.54	85.06	913,800	+0.48(+0.57%)
Oct 09, 2007	83.98	84.64	82.41	84.58	1,223,700	+2.20(+2.67%)
Oct 08, 2007	82.25	85.20	81.95	82.38	948,400	-0.20(-0.24%)
Oct 05, 2007	79.82	82.94	79.76	82.58	1,119,800	+3.63(+4.60%)
Oct 04, 2007	79.25	79.25	78.25	78.95	941,400	+0.31(+0.39%)
Oct 03, 2007	79.85	80.31	78.46	78.64	948,200	-1.64(-2.04%)
Oct 02, 2007	79.23	81.43	79.00	80.28	1,050,800	+1.23(+1.56%)
Oct 01, 2007	75.58	79.64	75.03	79.05	845,500	+3.47(+4.59%)
Sep 28, 2007	77.33	77.33	75.38	75.58	777,300	-1.20(-1.56%)
Sep 27, 2007	76.76	76.80	75.37	76.78	792,400	+0.44(+0.58%)
Sep 26, 2007	75.52	76.62	74.75	76.34	845,200	+1.34(+1.79%)
Sep 25, 2007	76.50	76.76	74.88	75.00	977,100	-2.10(-2.72%)
Sep 24, 2007	77.36	78.17	76.35	77.10	812,500	-0.06(-0.08%)
Sep 21, 2007	76.15	78.29	76.14	77.16	1,200,900	+1.66(+2.20%)
Sep 20, 2007	76.00	76.75	75.34	75.50	856,100	-0.54(-0.71%)
Sep 19, 2007	75.48	77.45	75.20	76.04	1,278,600	+1.43(+1.92%)
Sep 18, 2007	69.97	74.62	69.70	74.61	1,214,600	+4.74(+6.78%)
Sep 17, 2007	71.00	71.44	69.45	69.87	898,000	-1.13(-1.59%)
Sep 14, 2007	69.90	71.83	69.88	71.00	1,045,400	+0.18(+0.25%)
Sep 13, 2007	69.85	71.29	69.50	70.82	781,400	+1.45(+2.09%)
Sep 12, 2007	67.27	69.67	67.27	69.37	820,800	+1.65(+2.44%)
Sep 11, 2007	65.53	67.91	65.74	67.72	718,100	+2.19(+3.34%)
Sep 10, 2007	66.12	66.98	64.54	65.53	943,000	-0.53(-0.80%)
Sep 07, 2007	67.00	67.59	65.52	66.06	1,086,900	-2.40(-3.51%)
Sep 06, 2007	67.53	68.46	66.62	68.46	825,100	+0.93(+1.38%)
Sep 05, 2007	67.65	68.36	66.51	67.53	1,044,100	-0.49(-0.72%)

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.