Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	104.85	105.26	100.22	100.85	142,660	-2.51(-2.43%)
Nov 29, 2007	102.24	104.88	100.76	103.36	147,583	+1.05(+1.03%)
Nov 28, 2007	100.87	103.91	100.87	102.31	193,783	+0.32(+0.31%)
Nov 27, 2007	101.72	103.59	100.56	101.99	157,347	+1.22(+1.21%)
Nov 26, 2007	106.58	106.58	100.58	100.77	180,850	-6.04(-5.65%)
Nov 23, 2007	101.63	106.86	101.63	106.81	127,095	+6.37(+6.34%)
Nov 21, 2007	103.45	104.75	100.11	100.44	203,337	-3.82(-3.66%)
Nov 20, 2007	105.16	106.42	101.00	104.26	210,725	-1.13(-1.07%)
Nov 19, 2007	106.34	107.10	103.09	105.39	260,718	-1.90(-1.77%)
Nov 16, 2007	106.26	108.15	105.02	107.29	251,614	+1.29(+1.22%)
Nov 15, 2007	106.75	108.25	105.57	106.00	182,680	-0.68(-0.64%)
Nov 14, 2007	106.82	109.45	105.76	106.68	201,480	+0.46(+0.43%)
Nov 13, 2007	105.65	107.26	103.92	106.22	278,592	+1.76(+1.68%)
Nov 12, 2007	101.19	107.69	100.43	104.46	514,692	+3.56(+3.53%)
Nov 09, 2007	102.65	103.61	99.50	100.90	318,043	-2.54(-2.46%)
Nov 08, 2007	110.06	111.57	98.02	103.44	824,697	-6.12(-5.59%)
Nov 07, 2007	105.00	112.39	104.54	109.56	704,465	+3.66(+3.46%)
Nov 06, 2007	100.48	106.21	100.01	105.90	523,467	+6.30(+6.33%)
Nov 05, 2007	99.50	101.71	96.18	99.60	359,408	-0.86(-0.86%)
Nov 02, 2007	100.66	102.94	98.17	100.46	309,028	+1.05(+1.06%)
Nov 01, 2007	100.47	102.99	97.89	99.41	422,526	+1.08(+1.10%)
Oct 31, 2007	99.56	107.98	97.12	98.33	2,206,339	+11.76(+13.58%)
Oct 30, 2007	86.90	87.25	86.02	86.57	110,200	-0.39(-0.45%)
Oct 29, 2007	86.46	87.41	85.47	86.96	114,934	+0.94(+1.09%)
Oct 26, 2007	86.34	86.56	84.40	86.02	139,529	+1.07(+1.26%)
Oct 25, 2007	85.55	87.60	84.61	84.95	170,597	-0.47(-0.55%)
Oct 24, 2007	86.36	86.36	83.81	85.42	271,665	-0.82(-0.95%)
Oct 23, 2007	84.16	87.00	84.16	86.24	144,876	+0.18(+0.21%)
Oct 22, 2007	84.39	86.53	83.30	86.06	158,800	+1.34(+1.58%)
Oct 19, 2007	86.44	86.44	84.26	84.72	241,377	-1.85(-2.14%)
Oct 18, 2007	85.42	86.85	85.33	86.57	152,448	+0.92(+1.07%)
Oct 17, 2007	85.69	86.00	84.49	85.65	197,738	+1.50(+1.78%)
Oct 16, 2007	86.91	86.96	84.01	84.15	297,914	-2.92(-3.35%)
Oct 15, 2007	84.56	87.38	84.20	87.07	781,538	+7.62(+9.59%)
Oct 12, 2007	79.14	80.98	78.91	79.45	169,467	-0.09(-0.11%)
Oct 11, 2007	81.07	81.84	79.09	79.54	237,021	-0.96(-1.19%)
Oct 10, 2007	80.72	80.89	79.39	80.50	186,221	-0.43(-0.53%)
Oct 09, 2007	81.14	81.94	80.00	80.93	114,969	-0.14(-0.17%)
Oct 08, 2007	82.60	82.90	79.43	81.07	332,932	+0.19(+0.23%)
Oct 05, 2007	80.67	81.64	79.70	80.88	173,862	+0.94(+1.18%)
Oct 04, 2007	80.22	80.64	78.93	79.94	161,433	-0.02(-0.03%)
Oct 03, 2007	82.38	82.42	78.85	79.96	452,679	-3.05(-3.67%)
Oct 02, 2007	82.74	83.44	80.69	83.01	390,266	+0.06(+0.07%)
Oct 01, 2007	79.23	83.21	79.18	82.95	551,864	+3.61(+4.55%)
Sep 28, 2007	79.06	79.99	79.00	79.34	270,265	+0.11(+0.14%)
Sep 27, 2007	74.00	79.71	73.64	79.23	653,150	+5.19(+7.01%)
Sep 26, 2007	72.93	74.35	72.85	74.04	188,426	+1.56(+2.15%)
Sep 25, 2007	71.38	73.19	70.43	72.48	181,506	+0.63(+0.88%)
Sep 24, 2007	72.43	72.64	70.64	71.85	235,126	-0.45(-0.62%)
Sep 21, 2007	72.16	72.70	71.06	72.30	243,023	+0.79(+1.10%)
Sep 20, 2007	70.87	71.64	70.11	71.51	159,426	+0.43(+0.60%)
Sep 19, 2007	71.39	71.88	69.61	71.08	298,021	+0.27(+0.38%)
Sep 18, 2007	67.46	70.93	67.44	70.81	277,502	+3.53(+5.25%)
Sep 17, 2007	68.65	69.11	65.48	67.28	436,714	-1.63(-2.37%)
Sep 14, 2007	69.96	70.02	68.37	68.91	233,432	-1.74(-2.46%)
Sep 13, 2007	70.14	72.62	69.03	70.65	310,702	+0.60(+0.86%)
Sep 12, 2007	70.27	71.30	69.50	70.05	182,639	-0.73(-1.03%)
Sep 11, 2007	69.63	70.78	68.65	70.78	173,568	+1.36(+1.96%)
Sep 10, 2007	69.94	70.86	68.68	69.42	191,914	-0.22(-0.32%)
Sep 07, 2007	69.61	70.00	68.26	69.64	195,519	-0.89(-1.26%)
Sep 06, 2007	68.41	70.74	68.41	70.53	238,744	+2.22(+3.25%)
Sep 05, 2007	70.02	71.06	68.12	68.31	195,923	-2.21(-3.13%)

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.