Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	68.85	69.42	67.74	68.67	3,187,438	+0.50(+0.73%)
Nov 29, 2007	67.22	68.73	66.98	68.17	2,111,908	+0.86(+1.28%)
Nov 28, 2007	63.91	67.42	63.91	67.31	2,398,089	+3.76(+5.91%)
Nov 27, 2007	63.84	64.83	63.08	63.55	2,662,580	-0.09(-0.14%)
Nov 26, 2007	64.95	66.47	63.45	63.64	2,026,271	-1.24(-1.91%)
Nov 23, 2007	64.58	65.07	63.84	64.88	567,982	+1.11(+1.74%)
Nov 21, 2007	64.21	64.97	63.62	63.77	1,725,718	-1.10(-1.70%)
Nov 20, 2007	63.70	65.46	63.63	64.87	1,958,281	+1.15(+1.80%)
Nov 19, 2007	65.99	66.27	63.50	63.72	2,674,080	-2.56(-3.86%)
Nov 16, 2007	66.31	66.96	65.20	66.28	2,441,335	+0.55(+0.84%)
Nov 15, 2007	66.41	67.37	65.23	65.73	1,927,170	-0.81(-1.22%)
Nov 14, 2007	66.39	67.55	66.26	66.54	1,774,991	+0.52(+0.79%)
Nov 13, 2007	65.49	66.11	64.75	66.02	3,119,307	+0.94(+1.45%)
Nov 12, 2007	66.27	67.16	65.00	65.07	2,596,158	-1.68(-2.52%)
Nov 09, 2007	68.18	68.69	66.76	66.76	2,682,014	-2.50(-3.61%)
Nov 08, 2007	68.06	69.53	66.65	69.26	2,471,404	+1.53(+2.26%)
Nov 07, 2007	69.43	69.72	67.57	67.73	2,463,829	-2.58(-3.67%)
Nov 06, 2007	68.35	70.31	68.29	70.31	1,425,642	+2.02(+2.96%)
Nov 05, 2007	68.20	68.77	67.25	68.29	1,423,168	-0.10(-0.14%)
Nov 02, 2007	67.60	68.52	66.19	68.39	1,995,867	+1.31(+1.95%)
Nov 01, 2007	67.96	68.57	66.94	67.08	1,729,857	-1.67(-2.43%)
Oct 31, 2007	67.96	68.90	67.11	68.75	2,546,166	+1.30(+1.93%)
Oct 30, 2007	69.10	69.22	67.29	67.45	1,666,901	-1.78(-2.57%)
Oct 29, 2007	69.49	70.34	69.03	69.22	1,456,945	-0.31(-0.45%)
Oct 26, 2007	69.15	70.79	68.65	69.54	1,547,957	+1.15(+1.68%)
Oct 25, 2007	68.36	68.92	67.58	68.39	2,802,859	-1.40(-2.01%)
Oct 24, 2007	68.22	69.84	66.43	69.79	3,406,906	+3.02(+4.52%)
Oct 23, 2007	66.38	66.80	65.82	66.77	1,990,461	+1.07(+1.63%)
Oct 22, 2007	64.85	65.91	64.68	65.70	2,169,005	-0.19(-0.28%)
Oct 19, 2007	66.55	66.91	65.65	65.89	2,445,026	-0.90(-1.35%)
Oct 18, 2007	65.21	66.95	65.21	66.79	1,431,332	+1.41(+2.15%)
Oct 17, 2007	65.99	66.39	64.79	65.38	1,694,671	+0.34(+0.52%)
Oct 16, 2007	66.05	66.23	64.62	65.04	2,009,887	-1.11(-1.68%)
Oct 15, 2007	67.58	68.03	65.81	66.15	1,921,705	-1.06(-1.58%)
Oct 12, 2007	67.28	67.66	67.02	67.21	1,345,044	+0.23(+0.35%)
Oct 11, 2007	68.04	68.77	66.72	66.98	1,934,760	-0.31(-0.45%)
Oct 10, 2007	68.36	68.69	66.85	67.29	1,395,745	-1.07(-1.56%)
Oct 09, 2007	67.07	68.36	66.96	68.36	1,557,655	+1.60(+2.40%)
Oct 08, 2007	66.60	67.02	66.45	66.76	687,815	-0.09(-0.13%)
Oct 05, 2007	65.96	67.09	65.96	66.84	1,632,877	+1.25(+1.90%)
Oct 04, 2007	65.20	65.71	64.42	65.60	1,298,170	+0.68(+1.05%)
Oct 03, 2007	65.83	65.98	64.46	64.91	2,213,890	-1.28(-1.93%)
Oct 02, 2007	67.53	67.75	65.30	66.19	2,297,318	-1.43(-2.12%)
Oct 01, 2007	67.29	67.89	67.01	67.62	1,501,891	+0.26(+0.38%)
Sep 28, 2007	67.34	67.66	66.76	67.37	2,007,619	+0.35(+0.53%)
Sep 27, 2007	66.77	67.56	66.45	67.01	1,804,535	+0.16(+0.24%)
Sep 26, 2007	64.86	66.96	64.78	66.85	2,812,557	+2.35(+3.64%)
Sep 25, 2007	64.38	64.99	64.14	64.50	2,042,806	-0.39(-0.60%)
Sep 24, 2007	64.91	65.95	64.52	64.89	1,613,403	-0.02(-0.04%)
Sep 21, 2007	64.99	65.69	64.17	64.91	2,350,284	+0.74(+1.15%)
Sep 20, 2007	64.66	64.66	63.80	64.17	1,590,852	-0.39(-0.60%)
Sep 19, 2007	64.37	65.95	64.21	64.56	2,855,204	+0.48(+0.75%)
Sep 18, 2007	60.92	64.08	60.40	64.08	2,723,410	+3.60(+5.94%)
Sep 17, 2007	60.17	61.09	59.92	60.48	1,629,271	+0.31(+0.52%)
Sep 14, 2007	59.51	60.41	59.38	60.17	1,516,873	+0.47(+0.79%)
Sep 13, 2007	59.45	60.07	59.36	59.69	1,188,023	+0.52(+0.88%)
Sep 12, 2007	59.33	59.81	58.79	59.17	1,722,522	-0.42(-0.70%)
Sep 11, 2007	59.23	59.68	58.82	59.59	1,342,060	+0.68(+1.15%)
Sep 10, 2007	59.15	59.39	58.11	58.91	1,473,357	+0.22(+0.37%)
Sep 07, 2007	59.61	59.79	58.52	58.70	2,540,017	-1.91(-3.16%)
Sep 06, 2007	60.04	61.01	59.78	60.61	1,488,149	+0.57(+0.95%)
Sep 05, 2007	60.10	60.51	59.58	60.04	1,983,499	-0.77(-1.27%)

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.