Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	87.35	87.40	85.89	86.35	47,800	+0.79(+0.92%)
Nov 29, 2007	85.19	86.10	84.93	85.56	93,358	-0.80(-0.93%)
Nov 28, 2007	83.92	86.46	83.50	86.36	83,400	+3.37(+4.06%)
Nov 27, 2007	81.51	83.18	81.10	82.99	133,246	+2.30(+2.85%)
Nov 26, 2007	83.24	83.53	80.69	80.69	69,100	-1.64(-1.99%)
Nov 23, 2007	81.31	82.33	81.19	82.33	25,800	+1.70(+2.11%)
Nov 21, 2007	81.18	81.56	80.25	80.63	45,900	-3.19(-3.81%)
Nov 20, 2007	83.96	84.79	82.72	83.82	81,100	+1.52(+1.85%)
Nov 19, 2007	86.27	86.27	82.12	82.30	105,000	-2.47(-2.91%)
Nov 16, 2007	84.72	84.84	83.63	84.77	41,100	+0.33(+0.39%)
Nov 15, 2007	85.16	85.95	84.18	84.44	117,900	-2.37(-2.73%)
Nov 14, 2007	88.56	88.56	86.49	86.81	78,100	-0.10(-0.12%)
Nov 13, 2007	85.04	86.91	83.34	86.91	255,123	+4.70(+5.72%)
Nov 12, 2007	83.84	84.57	81.20	82.21	308,300	-4.29(-4.96%)
Nov 09, 2007	86.90	87.67	85.55	86.50	196,600	-2.26(-2.54%)
Nov 08, 2007	88.84	89.88	83.50	88.76	132,200	+0.16(+0.18%)
Nov 07, 2007	90.39	90.80	88.56	88.60	94,700	-2.09(-2.30%)
Nov 06, 2007	89.51	90.69	89.49	90.69	70,300	+2.07(+2.34%)
Nov 05, 2007	88.57	88.90	87.72	88.62	64,800	-2.49(-2.73%)
Nov 02, 2007	91.11	91.33	89.37	91.11	89,600	+0.56(+0.62%)
Nov 01, 2007	92.50	92.50	90.21	90.55	117,300	-3.62(-3.84%)
Oct 31, 2007	93.06	94.50	92.35	94.17	86,200	+2.03(+2.20%)
Oct 30, 2007	92.80	92.83	92.04	92.14	80,300	-1.47(-1.57%)
Oct 29, 2007	93.27	94.50	93.05	93.61	31,500	+1.47(+1.60%)
Oct 26, 2007	91.40	92.14	91.13	92.14	33,700	+2.67(+2.98%)
Oct 25, 2007	89.24	89.57	88.44	89.47	37,300	+0.86(+0.97%)
Oct 24, 2007	88.52	88.61	85.51	88.61	49,100	-0.49(-0.55%)
Oct 23, 2007	88.38	89.89	87.54	89.10	42,700	+2.74(+3.17%)
Oct 22, 2007	84.79	86.56	84.07	86.36	133,100	-0.17(-0.20%)
Oct 19, 2007	88.87	88.87	86.40	86.53	93,100	-3.01(-3.36%)
Oct 18, 2007	88.81	89.59	86.00	89.54	114,300	+1.18(+1.34%)
Oct 17, 2007	88.61	88.78	78.50	88.36	66,500	+1.41(+1.62%)
Oct 16, 2007	87.79	88.00	84.40	86.95	85,000	-1.66(-1.87%)
Oct 15, 2007	89.64	89.93	85.88	88.61	66,200	-1.03(-1.15%)
Oct 12, 2007	88.55	89.64	88.39	89.64	54,700	+1.46(+1.66%)
Oct 11, 2007	90.11	90.20	87.57	88.18	65,600	+0.50(+0.57%)
Oct 10, 2007	89.92	89.92	87.16	87.68	54,100	-0.35(-0.40%)
Oct 09, 2007	86.88	88.03	86.50	88.03	61,400	+2.28(+2.66%)
Oct 08, 2007	86.28	86.36	85.64	85.75	60,900	-1.40(-1.61%)
Oct 05, 2007	86.41	87.33	86.41	87.15	39,100	+2.10(+2.47%)
Oct 04, 2007	84.80	85.14	84.39	85.05	43,400	+0.16(+0.19%)
Oct 03, 2007	85.45	85.64	84.76	84.89	58,500	-1.21(-1.41%)
Oct 02, 2007	86.44	86.44	85.58	86.10	57,500	-0.14(-0.16%)
Oct 01, 2007	84.83	86.52	84.78	86.24	47,300	+2.07(+2.45%)
Sep 28, 2007	84.32	84.41	83.95	84.17	25,200	+0.17(+0.20%)
Sep 27, 2007	83.90	84.00	83.53	84.00	23,800	+1.00(+1.20%)
Sep 26, 2007	82.55	83.10	82.46	83.00	65,000	+0.81(+0.99%)
Sep 25, 2007	81.00	82.19	80.69	82.19	110,700	+1.10(+1.36%)
Sep 24, 2007	81.42	82.00	80.89	81.09	114,100	+0.63(+0.78%)
Sep 21, 2007	80.25	80.48	80.13	80.46	60,900	+0.87(+1.10%)
Sep 20, 2007	79.84	80.45	78.40	79.59	49,600	-0.24(-0.30%)
Sep 19, 2007	80.01	80.41	79.45	79.83	71,900	+1.28(+1.63%)
Sep 18, 2007	75.66	78.71	74.44	78.55	379,100	+3.11(+4.12%)
Sep 17, 2007	76.39	76.63	75.40	75.44	211,000	-2.04(-2.63%)
Sep 14, 2007	76.69	77.53	72.15	77.48	52,200	+0.31(+0.40%)
Sep 13, 2007	76.77	77.30	76.67	77.17	109,900	+0.61(+0.80%)
Sep 12, 2007	75.79	76.96	75.75	76.56	30,800	+0.07(+0.09%)
Sep 11, 2007	75.16	76.50	72.76	76.49	25,300	+1.99(+2.67%)
Sep 10, 2007	75.17	75.17	73.55	74.50	73,500	+0.52(+0.70%)
Sep 07, 2007	74.37	74.70	72.78	73.98	223,900	-1.37(-1.82%)
Sep 06, 2007	74.99	75.72	72.27	75.35	94,900	+1.18(+1.59%)
Sep 05, 2007	74.21	74.43	73.63	74.17	45,400	-1.68(-2.21%)

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.