Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	92.70	93.36	90.36	91.66	2,670,064	+1.26(+1.39%)
Nov 29, 2007	90.49	91.83	89.26	90.40	2,379,519	-0.41(-0.45%)
Nov 28, 2007	88.13	91.96	87.00	90.81	4,175,599	+4.46(+5.17%)
Nov 27, 2007	84.12	86.83	83.20	86.35	3,261,854	+3.75(+4.54%)
Nov 26, 2007	86.22	86.67	82.35	82.60	2,593,667	-1.45(-1.73%)
Nov 23, 2007	83.61	84.91	83.50	84.05	1,121,025	+2.78(+3.42%)
Nov 21, 2007	81.68	83.30	80.68	81.27	3,200,617	-4.04(-4.74%)
Nov 20, 2007	84.07	86.47	83.05	85.31	4,248,990	+3.51(+4.29%)
Nov 19, 2007	83.24	83.99	80.86	81.80	3,323,794	-4.41(-5.12%)
Nov 16, 2007	86.77	86.80	84.15	86.21	3,705,809	-1.58(-1.80%)
Nov 15, 2007	88.98	90.37	87.44	87.79	3,089,947	-2.06(-2.29%)
Nov 14, 2007	91.50	93.17	89.04	89.85	4,463,948	+2.82(+3.24%)
Nov 13, 2007	82.46	87.50	82.01	87.03	5,261,800	+6.32(+7.83%)
Nov 12, 2007	81.85	83.95	80.49	80.71	5,324,160	-4.68(-5.48%)
Nov 09, 2007	85.48	87.20	83.98	85.39	4,215,277	-1.09(-1.26%)
Nov 08, 2007	89.00	89.56	82.61	86.48	7,348,755	-1.68(-1.91%)
Nov 07, 2007	90.02	91.45	88.05	88.16	4,509,170	-3.90(-4.24%)
Nov 06, 2007	90.99	92.06	88.77	92.06	5,842,083	+4.02(+4.57%)
Nov 05, 2007	91.24	92.00	86.03	88.04	8,125,120	-11.11(-11.21%)
Nov 02, 2007	100.00	100.67	96.65	99.15	2,710,530	-0.06(-0.06%)
Nov 01, 2007	100.96	101.21	98.57	99.21	3,588,763	-4.47(-4.31%)
Oct 31, 2007	102.00	103.68	101.00	103.68	2,949,900	+2.89(+2.87%)
Oct 30, 2007	101.90	102.28	100.36	100.79	2,122,300	-2.90(-2.80%)
Oct 29, 2007	103.29	104.00	103.01	103.69	2,044,900	+2.55(+2.52%)
Oct 26, 2007	100.00	101.62	99.56	101.14	2,285,300	+2.42(+2.45%)
Oct 25, 2007	98.92	99.00	96.59	98.72	2,732,750	+1.02(+1.04%)
Oct 24, 2007	97.97	98.25	94.60	97.70	3,229,000	-1.30(-1.31%)
Oct 23, 2007	97.68	99.49	96.00	99.00	3,914,350	+5.10(+5.43%)
Oct 22, 2007	91.25	94.90	90.50	93.90	4,754,200	+3.35(+3.70%)
Oct 19, 2007	95.00	95.62	89.62	90.55	5,168,100	-4.47(-4.70%)
Oct 18, 2007	95.35	96.80	94.39	95.02	4,041,520	-3.75(-3.80%)
Oct 17, 2007	96.14	100.72	95.00	98.77	8,399,378	+8.77(+9.74%)
Oct 16, 2007	91.01	91.95	88.66	90.00	4,597,500	+1.02(+1.15%)
Oct 15, 2007	90.50	91.99	87.69	88.98	4,462,300	+1.83(+2.10%)
Oct 12, 2007	85.54	87.18	84.55	87.15	2,188,478	+3.80(+4.56%)
Oct 11, 2007	87.19	87.80	81.56	83.35	4,243,000	-1.88(-2.21%)
Oct 10, 2007	85.29	85.30	84.25	85.23	2,105,400	+0.19(+0.22%)
Oct 09, 2007	84.40	85.04	83.50	85.04	2,178,189	+0.70(+0.83%)
Oct 08, 2007	83.95	85.09	83.11	84.34	2,894,700	-0.62(-0.73%)
Oct 05, 2007	84.15	84.97	82.89	84.96	4,666,990	+2.79(+3.40%)
Oct 04, 2007	81.20	82.37	78.25	82.17	3,629,000	+1.40(+1.73%)
Oct 03, 2007	83.96	83.97	80.71	80.77	4,898,592	-5.23(-6.08%)
Oct 02, 2007	87.30	88.15	85.51	86.00	3,642,300	+1.05(+1.24%)
Oct 01, 2007	82.52	85.78	82.40	84.95	2,694,600	+2.91(+3.55%)
Sep 28, 2007	82.45	82.75	80.30	82.04	3,495,300	-1.92(-2.29%)
Sep 27, 2007	83.16	84.80	82.00	83.96	4,321,290	+4.46(+5.61%)
Sep 26, 2007	78.85	79.50	78.35	79.50	2,118,700	+1.44(+1.84%)
Sep 25, 2007	77.21	78.34	76.81	78.06	2,206,700	+1.83(+2.40%)
Sep 24, 2007	75.66	76.82	75.65	76.23	2,522,321	+3.73(+5.14%)
Sep 21, 2007	72.48	73.14	72.21	72.50	1,521,500	+0.75(+1.05%)
Sep 20, 2007	72.48	72.96	71.66	71.75	1,115,970	-0.44(-0.61%)
Sep 19, 2007	72.28	74.00	71.61	72.19	2,668,100	+0.23(+0.32%)
Sep 18, 2007	69.10	72.00	68.62	71.96	2,502,300	+3.34(+4.87%)
Sep 17, 2007	69.75	69.75	68.20	68.62	1,824,400	-1.40(-2.00%)
Sep 14, 2007	68.92	70.74	68.60	70.02	2,512,699	+1.82(+2.67%)
Sep 13, 2007	67.27	68.53	67.26	68.20	2,035,611	+1.80(+2.71%)
Sep 12, 2007	65.99	67.23	65.90	66.40	2,160,800	+0.03(+0.05%)
Sep 11, 2007	65.50	66.65	65.50	66.37	2,494,700	+1.11(+1.70%)
Sep 10, 2007	65.62	65.99	64.01	65.26	2,083,000	+1.70(+2.67%)
Sep 07, 2007	64.03	64.25	62.79	63.56	3,131,640	-3.14(-4.71%)
Sep 06, 2007	67.15	67.67	65.80	66.70	1,773,200	-0.26(-0.39%)
Sep 05, 2007	67.50	67.80	66.60	66.96	1,818,200	-1.25(-1.83%)

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.