Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	95.39	95.60	89.85	91.37	4,844,972	+0.52(+0.57%)
Nov 29, 2007	90.91	93.20	89.50	90.85	5,681,742	+3.16(+3.60%)
Nov 28, 2007	80.57	88.49	80.57	87.69	8,014,519	+10.11(+13.03%)
Nov 27, 2007	73.50	78.25	72.89	77.58	5,420,686	+6.14(+8.59%)
Nov 26, 2007	78.38	78.41	71.00	71.44	7,417,195	-7.40(-9.39%)
Nov 23, 2007	82.61	82.61	78.82	78.84	1,108,575	-1.84(-2.28%)
Nov 21, 2007	80.80	82.40	79.06	80.68	3,236,851	-1.94(-2.35%)
Nov 20, 2007	83.00	86.00	79.25	82.62	4,635,169	+0.65(+0.79%)
Nov 19, 2007	84.20	89.37	80.50	81.97	3,233,593	-3.28(-3.85%)
Nov 16, 2007	84.50	85.92	81.71	85.25	2,920,115	+2.95(+3.58%)
Nov 15, 2007	87.45	89.65	81.40	82.30	4,615,601	-4.87(-5.59%)
Nov 14, 2007	97.72	97.72	86.62	87.17	5,844,652	-3.51(-3.87%)
Nov 13, 2007	84.23	92.79	82.30	90.68	7,504,300	+10.32(+12.84%)
Nov 12, 2007	86.50	92.54	76.55	80.36	9,014,682	-7.38(-8.41%)
Nov 09, 2007	88.50	92.25	84.60	87.74	8,035,081	-4.14(-4.51%)
Nov 08, 2007	102.92	103.00	87.81	91.88	12,202,890	-10.62(-10.36%)
Nov 07, 2007	107.53	108.50	102.12	102.50	5,040,519	-8.44(-7.61%)
Nov 06, 2007	114.79	115.95	109.61	110.94	3,342,807	-1.61(-1.43%)
Nov 05, 2007	114.00	115.00	109.50	112.55	3,831,886	-4.57(-3.90%)
Nov 02, 2007	123.82	123.95	114.55	117.12	4,370,600	-5.13(-4.20%)
Nov 01, 2007	123.00	124.98	121.51	122.25	2,532,800	-2.58(-2.07%)
Oct 31, 2007	122.85	125.25	120.00	124.83	3,686,600	+4.48(+3.72%)
Oct 30, 2007	120.00	123.46	117.00	120.35	3,497,912	-0.43(-0.36%)
Oct 29, 2007	114.60	121.42	113.59	120.78	5,743,400	+8.69(+7.75%)
Oct 26, 2007	115.99	116.40	109.70	112.09	4,344,600	-1.91(-1.68%)
Oct 25, 2007	111.70	115.95	106.50	114.00	9,960,200	+10.48(+10.12%)
Oct 24, 2007	108.77	111.00	102.26	103.52	9,528,600	-2.63(-2.48%)
Oct 23, 2007	105.99	107.51	103.10	106.15	4,420,400	+3.77(+3.68%)
Oct 22, 2007	95.20	102.50	91.55	102.38	4,354,200	+4.64(+4.75%)
Oct 19, 2007	100.72	101.94	97.05	97.74	3,487,000	-3.81(-3.75%)
Oct 18, 2007	102.00	103.60	100.24	101.55	1,940,500	-2.40(-2.31%)
Oct 17, 2007	103.04	105.40	101.51	103.95	4,330,200	+4.05(+4.05%)
Oct 16, 2007	97.10	101.18	95.02	99.90	4,283,100	+1.14(+1.15%)
Oct 15, 2007	104.49	105.50	96.29	98.76	4,837,100	-4.22(-4.10%)
Oct 12, 2007	103.13	107.37	98.05	102.98	6,357,385	+0.29(+0.28%)
Oct 11, 2007	109.98	114.88	99.06	102.69	11,094,900	-4.35(-4.06%)
Oct 10, 2007	102.51	107.49	101.61	107.04	4,767,400	+5.43(+5.34%)
Oct 09, 2007	97.22	101.89	96.11	101.61	5,865,600	+6.52(+6.86%)
Oct 08, 2007	91.21	95.90	91.15	95.09	3,030,200	+3.96(+4.35%)
Oct 05, 2007	91.59	92.15	89.22	91.13	1,881,600	+1.56(+1.74%)
Oct 04, 2007	89.15	90.50	88.00	89.57	1,754,900	+1.32(+1.50%)
Oct 03, 2007	92.43	93.98	87.50	88.25	3,966,000	-4.17(-4.51%)
Oct 02, 2007	88.97	92.52	88.36	92.42	2,869,800	+3.80(+4.29%)
Oct 01, 2007	84.75	89.23	83.62	88.62	3,845,800	+3.62(+4.26%)
Sep 28, 2007	83.89	85.52	82.50	85.00	3,420,600	+1.88(+2.26%)
Sep 27, 2007	83.05	84.05	82.05	83.12	1,855,400	+0.76(+0.92%)
Sep 26, 2007	83.99	84.40	82.11	82.36	1,539,110	-0.87(-1.05%)
Sep 25, 2007	82.31	85.00	82.00	83.23	2,964,200	-0.60(-0.72%)
Sep 24, 2007	81.00	85.17	80.32	83.83	5,651,950	+4.52(+5.70%)
Sep 21, 2007	77.35	79.31	76.60	79.31	4,114,300	+2.66(+3.47%)
Sep 20, 2007	77.66	79.27	76.17	76.65	2,431,100	-0.95(-1.22%)
Sep 19, 2007	75.30	78.83	74.86	77.60	4,228,340	+3.70(+5.01%)
Sep 18, 2007	73.70	75.75	72.80	73.90	2,931,900	+0.20(+0.27%)
Sep 17, 2007	75.50	77.60	73.19	73.70	4,762,000	-4.22(-5.42%)
Sep 14, 2007	77.22	79.55	76.55	77.92	3,093,200	+0.13(+0.17%)
Sep 13, 2007	79.55	80.55	76.53	77.79	3,253,275	-0.51(-0.65%)
Sep 12, 2007	78.44	80.65	77.06	78.30	6,005,690	+1.65(+2.15%)
Sep 11, 2007	78.70	82.75	76.50	76.65	10,590,750	-0.11(-0.14%)
Sep 10, 2007	71.99	79.15	68.85	76.76	6,667,900	+7.26(+10.45%)
Sep 07, 2007	67.01	71.30	66.80	69.50	2,668,300	-0.29(-0.42%)
Sep 06, 2007	64.60	70.10	64.09	69.79	2,600,500	+5.58(+8.69%)
Sep 05, 2007	66.55	66.59	63.65	64.21	2,245,400	-3.24(-4.80%)

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.