Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	59.37	59.60	58.87	59.34	3,692,510	+1.09(+1.88%)
Nov 29, 2007	58.33	58.69	57.99	58.25	3,666,617	-0.12(-0.21%)
Nov 28, 2007	57.42	58.60	57.26	58.37	3,224,948	+1.76(+3.11%)
Nov 27, 2007	56.41	56.94	55.96	56.61	3,000,519	+0.60(+1.07%)
Nov 26, 2007	57.58	57.85	55.93	56.01	2,985,524	-1.47(-2.56%)
Nov 23, 2007	57.08	57.57	56.70	57.48	1,148,149	+0.95(+1.68%)
Nov 21, 2007	57.11	57.28	56.44	56.53	3,194,418	-0.88(-1.54%)
Nov 20, 2007	57.29	57.89	56.56	57.41	3,203,892	+0.14(+0.24%)
Nov 19, 2007	58.05	58.10	57.10	57.28	3,257,756	-1.10(-1.89%)
Nov 16, 2007	58.63	58.70	57.89	58.38	2,961,522	+0.03(+0.05%)
Nov 15, 2007	59.12	59.25	57.96	58.35	2,181,539	-1.03(-1.73%)
Nov 14, 2007	60.20	60.22	59.09	59.38	2,018,949	-0.20(-0.34%)
Nov 13, 2007	58.05	59.65	58.05	59.58	2,378,049	+1.59(+2.74%)
Nov 12, 2007	58.28	59.00	57.94	57.99	3,447,309	-0.44(-0.76%)
Nov 09, 2007	58.26	59.28	57.83	58.44	3,164,742	-0.52(-0.88%)
Nov 08, 2007	58.86	59.21	57.93	58.96	3,048,105	+0.37(+0.63%)
Nov 07, 2007	59.86	60.07	58.54	58.59	2,759,645	-1.95(-3.22%)
Nov 06, 2007	60.12	60.54	59.65	60.54	1,652,856	+0.79(+1.32%)
Nov 05, 2007	59.70	60.15	59.26	59.75	1,703,668	-0.53(-0.88%)
Nov 02, 2007	60.88	60.88	59.44	60.28	1,904,246	-0.14(-0.23%)
Nov 01, 2007	61.46	61.52	60.29	60.41	2,199,567	-1.93(-3.10%)
Oct 31, 2007	62.02	62.50	61.54	62.35	1,936,886	+0.69(+1.12%)
Oct 30, 2007	62.04	62.04	61.55	61.66	1,391,731	-0.48(-0.77%)
Oct 29, 2007	62.23	62.31	61.99	62.14	1,357,366	+0.21(+0.34%)
Oct 26, 2007	61.08	61.95	60.58	61.93	2,198,148	+0.89(+1.46%)
Oct 25, 2007	61.23	61.39	60.35	61.04	2,987,310	-0.18(-0.30%)
Oct 24, 2007	61.06	61.25	60.08	61.22	2,640,067	-0.05(-0.08%)
Oct 23, 2007	61.34	61.36	60.77	61.27	1,837,516	+0.26(+0.43%)
Oct 22, 2007	60.30	61.13	60.30	61.01	3,256,161	+0.34(+0.56%)
Oct 19, 2007	62.08	62.30	60.67	60.67	2,997,799	-1.63(-2.62%)
Oct 18, 2007	62.29	62.46	62.08	62.30	1,684,045	-0.33(-0.53%)
Oct 17, 2007	63.04	63.09	61.93	62.63	2,067,723	+0.03(+0.05%)
Oct 16, 2007	63.04	63.89	62.49	62.60	1,649,265	-0.70(-1.11%)
Oct 15, 2007	63.80	63.85	62.82	63.31	1,223,631	-0.36(-0.57%)
Oct 12, 2007	63.56	63.75	63.46	63.67	1,006,949	+0.14(+0.22%)
Oct 11, 2007	63.78	64.26	63.20	63.53	2,463,685	-0.17(-0.27%)
Oct 10, 2007	63.79	63.80	63.38	63.70	1,465,983	-0.19(-0.29%)
Oct 09, 2007	63.63	63.99	63.35	63.89	1,527,813	+0.48(+0.75%)
Oct 08, 2007	63.62	63.73	63.31	63.41	1,545,617	-0.36(-0.57%)
Oct 05, 2007	63.61	63.96	63.40	63.78	2,239,413	+0.68(+1.08%)
Oct 04, 2007	63.15	63.26	62.99	63.10	1,115,704	+0.06(+0.09%)
Oct 03, 2007	62.95	63.23	62.86	63.04	1,212,037	-0.01(-0.02%)
Oct 02, 2007	63.25	63.27	62.93	63.05	2,941,075	-0.12(-0.20%)
Oct 01, 2007	62.36	63.25	62.31	63.17	3,348,805	+0.90(+1.44%)
Sep 28, 2007	62.44	62.59	62.11	62.28	1,622,767	-0.19(-0.30%)
Sep 27, 2007	62.49	62.59	62.24	62.46	2,494,738	+0.30(+0.49%)
Sep 26, 2007	62.24	62.44	61.78	62.16	1,568,803	+0.38(+0.62%)
Sep 25, 2007	61.82	61.94	61.57	61.78	3,689,938	-0.75(-1.21%)
Sep 24, 2007	62.82	62.93	62.33	62.53	1,719,928	-0.28(-0.45%)
Sep 21, 2007	63.24	63.24	62.81	62.81	1,637,948	+0.27(+0.43%)
Sep 20, 2007	63.24	63.24	62.52	62.54	1,744,771	-0.76(-1.20%)
Sep 19, 2007	63.40	63.64	62.93	63.31	1,783,967	+0.52(+0.83%)
Sep 18, 2007	61.23	62.81	60.98	62.78	2,479,281	+1.91(+3.13%)
Sep 17, 2007	60.99	61.10	60.71	60.88	1,720,342	-0.30(-0.50%)
Sep 14, 2007	60.73	61.25	60.66	61.18	1,659,064	+0.08(+0.13%)
Sep 13, 2007	60.91	61.36	60.81	61.10	1,747,117	+0.58(+0.96%)
Sep 12, 2007	60.31	60.78	60.17	60.52	1,391,731	+0.13(+0.22%)
Sep 11, 2007	59.89	60.47	59.82	60.39	1,435,620	+0.76(+1.28%)
Sep 10, 2007	60.07	60.11	59.12	59.63	1,903,625	-0.48(-0.80%)
Sep 07, 2007	59.92	60.28	59.57	60.11	1,876,850	-0.64(-1.06%)
Sep 06, 2007	60.64	60.83	60.27	60.75	1,762,209	+0.35(+0.58%)
Sep 05, 2007	60.87	60.87	60.23	60.41	1,750,982	-0.78(-1.27%)

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.