Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	88.52	88.89	84.20	85.27	4,678,834	+0.03(+0.03%)
Nov 29, 2007	83.82	86.28	82.41	85.25	3,416,843	+1.32(+1.57%)
Nov 28, 2007	79.90	85.02	79.54	83.93	4,370,728	+4.69(+5.91%)
Nov 27, 2007	78.81	79.82	77.63	79.24	3,481,723	+0.99(+1.26%)
Nov 26, 2007	82.04	82.54	77.80	78.25	5,599,247	-3.70(-4.52%)
Nov 23, 2007	80.88	82.64	79.92	81.96	2,335,302	+2.41(+3.03%)
Nov 21, 2007	75.46	81.17	74.23	79.55	8,756,819	+3.61(+4.76%)
Nov 20, 2007	75.70	78.42	74.67	75.93	6,216,230	+0.51(+0.67%)
Nov 19, 2007	78.54	79.42	74.42	75.43	5,624,148	-2.76(-3.53%)
Nov 16, 2007	79.34	79.86	76.32	78.18	3,470,139	-0.78(-0.98%)
Nov 15, 2007	80.18	80.39	77.51	78.96	4,838,244	-1.38(-1.72%)
Nov 14, 2007	80.88	83.20	79.44	80.34	3,902,033	+1.05(+1.32%)
Nov 13, 2007	78.20	79.74	76.98	79.29	4,758,162	+2.51(+3.27%)
Nov 12, 2007	81.79	81.80	76.06	76.78	7,229,276	-5.32(-6.47%)
Nov 09, 2007	84.82	84.83	82.04	82.09	4,915,148	-3.68(-4.29%)
Nov 08, 2007	87.37	88.39	83.06	85.78	5,156,027	-0.51(-0.59%)
Nov 07, 2007	89.90	89.90	86.09	86.28	3,815,485	-4.68(-5.14%)
Nov 06, 2007	89.20	91.21	87.61	90.96	3,708,618	+2.92(+3.32%)
Nov 05, 2007	88.26	89.28	85.80	88.04	4,235,156	-0.29(-0.33%)
Nov 02, 2007	87.86	89.81	85.74	88.33	4,781,895	+0.96(+1.10%)
Nov 01, 2007	92.84	93.49	86.67	87.37	5,339,173	-6.81(-7.23%)
Oct 31, 2007	91.73	95.06	90.73	94.17	4,363,085	+2.86(+3.14%)
Oct 30, 2007	92.44	94.93	90.88	91.31	5,642,467	-6.88(-7.00%)
Oct 29, 2007	97.23	100.09	96.53	98.19	4,550,110	+1.06(+1.10%)
Oct 26, 2007	92.30	97.17	91.78	97.12	3,914,621	+5.49(+5.99%)
Oct 25, 2007	91.95	93.82	90.89	91.63	3,064,705	-0.43(-0.46%)
Oct 24, 2007	91.82	93.76	90.55	92.06	3,489,262	-0.63(-0.68%)
Oct 23, 2007	92.32	93.65	91.12	92.69	3,252,665	+0.73(+0.80%)
Oct 22, 2007	89.98	91.99	89.10	91.96	3,701,111	+0.32(+0.35%)
Oct 19, 2007	94.92	95.57	91.48	91.63	3,347,304	-3.71(-3.89%)
Oct 18, 2007	92.26	96.11	92.11	95.34	3,118,154	+1.96(+2.10%)
Oct 17, 2007	92.94	95.22	92.36	93.38	4,487,409	+2.25(+2.47%)
Oct 16, 2007	93.39	93.85	90.33	91.13	4,333,679	-3.74(-3.95%)
Oct 15, 2007	93.36	97.29	92.89	94.87	5,304,930	+2.30(+2.48%)
Oct 12, 2007	91.64	92.58	90.82	92.58	2,980,825	-0.56(-0.60%)
Oct 11, 2007	94.94	96.48	91.73	93.14	3,081,594	-1.24(-1.31%)
Oct 10, 2007	94.17	95.45	93.37	94.38	2,603,099	+0.54(+0.58%)
Oct 09, 2007	92.40	94.20	91.70	93.83	3,553,538	+1.77(+1.92%)
Oct 08, 2007	91.36	93.71	90.87	92.06	2,259,416	+0.17(+0.18%)
Oct 05, 2007	91.21	92.18	89.35	91.90	5,210,204	+1.78(+1.98%)
Oct 04, 2007	91.80	92.61	89.78	90.12	5,817,423	-3.59(-3.83%)
Oct 03, 2007	95.19	95.88	93.35	93.70	2,551,581	-2.50(-2.60%)
Oct 02, 2007	94.57	97.29	94.09	96.21	4,200,080	+2.57(+2.75%)
Oct 01, 2007	92.95	93.97	91.80	93.63	2,481,003	+1.17(+1.26%)
Sep 28, 2007	92.30	93.08	91.56	92.46	2,467,369	-0.09(-0.09%)
Sep 27, 2007	92.72	93.80	91.60	92.55	2,927,501	+0.86(+0.94%)
Sep 26, 2007	91.86	93.21	91.00	91.69	2,853,944	+0.57(+0.62%)
Sep 25, 2007	90.34	91.44	88.70	91.12	2,713,476	+0.30(+0.33%)
Sep 24, 2007	92.82	94.67	89.38	90.82	6,400,150	-0.88(-0.96%)
Sep 21, 2007	91.29	92.36	90.35	91.70	4,037,853	+1.35(+1.50%)
Sep 20, 2007	88.08	91.01	87.21	90.35	5,497,988	+2.78(+3.18%)
Sep 19, 2007	86.09	90.37	85.69	87.57	6,952,516	+2.25(+2.64%)
Sep 18, 2007	80.30	85.58	79.48	85.32	4,589,582	+5.73(+7.19%)
Sep 17, 2007	79.86	81.03	79.01	79.59	2,404,089	-0.39(-0.49%)
Sep 14, 2007	78.55	80.84	77.68	79.98	3,105,947	+1.18(+1.50%)
Sep 13, 2007	78.87	80.50	78.11	78.80	3,525,811	+0.90(+1.15%)
Sep 12, 2007	78.47	79.56	77.64	77.91	4,418,945	-2.30(-2.86%)
Sep 11, 2007	79.47	81.34	79.33	80.20	3,710,391	+0.73(+0.92%)
Sep 10, 2007	82.40	83.18	78.97	79.47	4,026,274	-2.49(-3.04%)
Sep 07, 2007	83.08	83.97	81.57	81.96	4,743,627	-1.62(-1.94%)
Sep 06, 2007	81.82	84.29	82.26	83.58	3,762,867	+1.75(+2.14%)
Sep 05, 2007	82.26	82.67	81.35	81.82	4,255,080	-1.31(-1.57%)

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.