Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	76.28	77.71	76.22	77.71	667,615	+2.04(+2.70%)
Nov 29, 2007	74.62	75.71	74.11	75.67	412,356	+0.51(+0.68%)
Nov 28, 2007	73.10	75.77	73.10	75.16	413,166	+2.06(+2.82%)
Nov 27, 2007	71.51	73.32	71.43	73.10	588,694	+1.81(+2.53%)
Nov 26, 2007	72.29	73.07	71.19	71.29	540,897	-1.17(-1.61%)
Nov 23, 2007	72.41	72.99	71.75	72.46	151,494	+0.47(+0.65%)
Nov 21, 2007	72.17	73.11	71.13	72.00	696,577	-0.39(-0.54%)
Nov 20, 2007	72.86	73.30	71.25	72.39	793,522	-0.62(-0.85%)
Nov 19, 2007	73.57	73.98	72.72	73.01	979,173	-1.35(-1.81%)
Nov 16, 2007	75.26	75.54	73.60	74.36	737,093	-0.81(-1.07%)
Nov 15, 2007	75.67	76.19	74.68	75.17	369,419	-0.33(-0.43%)
Nov 14, 2007	76.65	77.00	75.21	75.49	385,352	-0.87(-1.14%)
Nov 13, 2007	74.74	76.37	74.55	76.37	349,301	+1.96(+2.64%)
Nov 12, 2007	74.81	75.91	74.10	74.40	420,889	-0.61(-0.82%)
Nov 09, 2007	74.40	75.91	73.35	75.02	631,091	-0.10(-0.13%)
Nov 08, 2007	74.51	75.17	73.52	75.11	791,092	+1.08(+1.46%)
Nov 07, 2007	75.32	75.73	73.80	74.03	545,892	-1.91(-2.52%)
Nov 06, 2007	73.92	77.11	73.76	75.94	598,551	+2.36(+3.21%)
Nov 05, 2007	73.12	74.17	73.04	73.58	928,926	-0.99(-1.32%)
Nov 02, 2007	76.26	76.82	73.88	74.57	815,126	-2.08(-2.72%)
Nov 01, 2007	78.57	78.63	76.38	76.65	666,197	-2.26(-2.86%)
Oct 31, 2007	79.69	79.76	77.69	78.91	679,294	-0.29(-0.36%)
Oct 30, 2007	78.44	79.98	77.82	79.19	388,457	+0.33(+0.41%)
Oct 29, 2007	78.39	79.28	77.74	78.87	476,626	+0.71(+0.91%)
Oct 26, 2007	80.31	80.53	77.32	78.16	859,413	-1.24(-1.57%)
Oct 25, 2007	79.53	80.01	77.32	79.40	791,902	+0.19(+0.24%)
Oct 24, 2007	78.81	79.39	77.49	79.21	784,341	-0.23(-0.29%)
Oct 23, 2007	81.83	83.13	79.19	79.44	1,330,234	+0.27(+0.34%)
Oct 22, 2007	78.88	80.19	78.28	79.17	683,750	-0.07(-0.08%)
Oct 19, 2007	81.12	81.37	79.06	79.24	621,775	-1.95(-2.40%)
Oct 18, 2007	79.99	81.48	79.59	81.19	742,889	-0.22(-0.27%)
Oct 17, 2007	81.69	82.37	80.53	81.41	713,725	-0.07(-0.09%)
Oct 16, 2007	82.21	82.42	81.28	81.48	340,389	-0.93(-1.12%)
Oct 15, 2007	83.13	83.92	81.78	82.41	396,288	-0.91(-1.09%)
Oct 12, 2007	83.25	84.38	83.09	83.32	321,216	+0.31(+0.37%)
Oct 11, 2007	85.04	85.39	82.69	83.01	600,711	-1.48(-1.75%)
Oct 10, 2007	85.17	85.81	84.05	84.49	951,093	+0.71(+0.85%)
Oct 09, 2007	83.11	83.78	82.77	83.78	575,327	+1.10(+1.33%)
Oct 08, 2007	82.21	82.71	81.58	82.68	310,009	+0.20(+0.24%)
Oct 05, 2007	82.16	82.88	81.99	82.48	488,643	+1.04(+1.28%)
Oct 04, 2007	82.05	82.28	81.38	81.43	462,584	-0.18(-0.22%)
Oct 03, 2007	81.58	82.23	81.10	81.61	431,934	-0.26(-0.32%)
Oct 02, 2007	80.88	82.13	80.78	81.87	953,658	-0.41(-0.50%)
Oct 01, 2007	81.65	83.08	81.58	82.28	603,277	+0.63(+0.77%)
Sep 28, 2007	81.14	82.03	81.11	81.65	403,985	+0.61(+0.76%)
Sep 27, 2007	80.12	81.08	79.70	81.03	590,720	+1.34(+1.68%)
Sep 26, 2007	78.99	80.13	78.20	79.69	438,415	+1.19(+1.52%)
Sep 25, 2007	77.07	78.60	77.07	78.50	535,631	+0.95(+1.22%)
Sep 24, 2007	78.51	78.51	77.34	77.55	479,732	-1.06(-1.35%)
Sep 21, 2007	79.19	79.69	77.90	78.61	582,213	+0.07(+0.09%)
Sep 20, 2007	79.33	79.96	78.31	78.54	321,621	-0.79(-1.00%)
Sep 19, 2007	79.74	80.74	79.16	79.33	467,715	+0.24(+0.31%)
Sep 18, 2007	77.30	79.85	77.42	79.08	528,745	+1.78(+2.31%)
Sep 17, 2007	77.87	78.26	77.22	77.30	213,199	-0.94(-1.20%)
Sep 14, 2007	77.14	78.88	76.72	78.24	590,585	+0.53(+0.69%)
Sep 13, 2007	77.13	78.11	75.95	77.71	654,720	+1.20(+1.57%)
Sep 12, 2007	75.85	77.56	75.33	76.51	521,183	+0.73(+0.97%)
Sep 11, 2007	75.07	76.07	74.78	75.77	295,562	+0.70(+0.94%)
Sep 10, 2007	75.68	76.02	74.34	75.07	364,018	-0.13(-0.18%)
Sep 07, 2007	74.89	75.85	74.86	75.20	561,285	-0.77(-1.01%)
Sep 06, 2007	77.02	77.54	75.56	75.97	442,601	-1.04(-1.36%)
Sep 05, 2007	76.35	77.45	76.18	77.02	497,960	-0.01(-0.01%)

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.