Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	73.37	74.77	72.86	73.60	733,000	+0.95(+1.31%)
Nov 29, 2007	73.00	73.18	72.20	72.65	519,800	-0.35(-0.48%)
Nov 28, 2007	70.52	73.72	70.22	73.00	1,290,947	+2.69(+3.83%)
Nov 27, 2007	71.76	72.52	69.48	70.31	1,077,563	-1.74(-2.41%)
Nov 26, 2007	73.84	74.05	72.05	72.05	602,129	-1.56(-2.12%)
Nov 23, 2007	73.00	73.84	72.67	73.61	202,700	+0.97(+1.34%)
Nov 21, 2007	72.50	72.94	71.79	72.64	886,700	-0.11(-0.15%)
Nov 20, 2007	71.95	73.50	71.33	72.75	1,429,600	+0.43(+0.59%)
Nov 19, 2007	73.36	73.50	71.82	72.32	955,378	-1.35(-1.83%)
Nov 16, 2007	72.41	74.05	72.16	73.67	947,100	+1.91(+2.66%)
Nov 15, 2007	72.74	73.44	71.47	71.76	862,000	-1.18(-1.62%)
Nov 14, 2007	75.48	75.48	72.77	72.94	642,700	-2.24(-2.98%)
Nov 13, 2007	73.75	75.18	72.54	75.18	690,000	+1.65(+2.24%)
Nov 12, 2007	75.54	75.66	73.10	73.53	590,513	-1.99(-2.64%)
Nov 09, 2007	76.90	78.49	73.05	75.52	1,405,400	-2.48(-3.18%)
Nov 08, 2007	80.50	80.50	76.70	78.00	723,800	-2.25(-2.80%)
Nov 07, 2007	81.80	81.80	79.00	80.25	727,000	-2.01(-2.44%)
Nov 06, 2007	81.27	82.55	81.27	82.26	334,425	+0.68(+0.83%)
Nov 05, 2007	82.29	82.55	80.92	81.58	557,070	-0.94(-1.14%)
Nov 02, 2007	82.28	82.77	81.34	82.52	468,800	+0.26(+0.32%)
Nov 01, 2007	84.02	84.11	82.24	82.26	569,800	-1.94(-2.30%)
Oct 31, 2007	84.06	84.77	83.59	84.20	730,600	+0.44(+0.53%)
Oct 30, 2007	83.61	84.43	83.31	83.76	5,133,700	-0.20(-0.24%)
Oct 29, 2007	84.17	84.69	83.61	83.96	436,300	-0.16(-0.19%)
Oct 26, 2007	83.64	85.90	82.36	84.12	995,200	+1.22(+1.47%)
Oct 25, 2007	83.01	83.88	81.86	82.90	559,400	-1.16(-1.38%)
Oct 24, 2007	84.81	85.03	82.93	84.06	837,700	-0.93(-1.09%)
Oct 23, 2007	86.20	86.60	83.94	84.99	577,700	-0.88(-1.02%)
Oct 22, 2007	86.00	86.45	85.05	85.87	489,000	-0.53(-0.61%)
Oct 19, 2007	87.33	87.68	86.09	86.40	536,200	-1.18(-1.35%)
Oct 18, 2007	87.04	87.74	87.04	87.58	278,000	+0.33(+0.38%)
Oct 17, 2007	87.46	88.15	86.55	87.25	327,000	+0.15(+0.17%)
Oct 16, 2007	86.46	89.64	86.06	87.10	2,302,600	+0.76(+0.88%)
Oct 15, 2007	86.37	87.00	86.00	86.34	331,000	-0.26(-0.30%)
Oct 12, 2007	85.65	86.70	85.56	86.60	313,500	+0.95(+1.11%)
Oct 11, 2007	87.08	87.73	84.88	85.65	374,200	-1.35(-1.55%)
Oct 10, 2007	87.20	87.28	86.16	87.00	209,100	-0.29(-0.33%)
Oct 09, 2007	87.03	87.50	86.16	87.29	412,700	+0.44(+0.51%)
Oct 08, 2007	87.25	87.35	86.66	86.85	338,200	-0.42(-0.48%)
Oct 05, 2007	87.00	87.40	86.82	87.27	541,300	+0.57(+0.66%)
Oct 04, 2007	86.77	87.20	86.14	86.70	374,900	-0.40(-0.46%)
Oct 03, 2007	86.90	87.42	86.60	87.10	694,400	+0.19(+0.22%)
Oct 02, 2007	85.98	86.97	85.76	86.91	945,900	+0.74(+0.86%)
Oct 01, 2007	87.00	87.14	85.23	86.17	744,900	-0.35(-0.40%)
Sep 28, 2007	85.56	87.75	85.29	86.52	4,132,400	+3.47(+4.18%)
Sep 27, 2007	82.41	83.37	81.76	83.05	2,070,400	+0.65(+0.79%)
Sep 26, 2007	80.31	82.77	79.62	82.40	2,761,100	+1.78(+2.21%)
Sep 25, 2007	80.30	81.81	79.83	80.62	2,094,000	+0.31(+0.39%)
Sep 24, 2007	78.51	83.04	78.00	80.31	14,536,831	-4.69(-5.52%)
Sep 21, 2007	100.00	112.25	85.00	85.00	22,361,548	-27.25(-24.28%)
Sep 20, 2007	112.34	112.46	111.76	112.25	753,100	-0.05(-0.04%)
Sep 19, 2007	112.25	112.98	112.15	112.30	961,800	+0.20(+0.18%)
Sep 18, 2007	110.94	112.50	110.70	112.10	1,009,500	+1.17(+1.05%)
Sep 17, 2007	112.70	113.07	110.89	110.93	1,031,606	-1.80(-1.60%)
Sep 14, 2007	112.81	113.50	112.60	112.73	615,500	-0.41(-0.36%)
Sep 13, 2007	113.25	113.38	112.66	113.14	612,800	+0.10(+0.09%)
Sep 12, 2007	112.80	113.71	112.51	113.04	583,500	-0.01(-0.01%)
Sep 11, 2007	113.00	113.17	112.85	113.05	1,439,900	+0.19(+0.17%)
Sep 10, 2007	113.19	113.20	112.67	112.86	1,081,900	+0.06(+0.05%)
Sep 07, 2007	112.55	113.10	112.38	112.80	726,200	-0.15(-0.13%)
Sep 06, 2007	113.00	113.29	112.80	112.95	358,300	-0.11(-0.10%)
Sep 05, 2007	112.51	113.15	112.50	113.06	457,900	-0.04(-0.04%)

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.