Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	90.43	91.23	89.61	89.79	1,082,767	+0.85(+0.96%)
Nov 29, 2007	88.17	89.37	88.02	88.94	767,416	-0.98(-1.09%)
Nov 28, 2007	87.87	90.22	87.87	89.92	1,506,684	+3.88(+4.51%)
Nov 27, 2007	85.47	86.23	85.12	86.04	1,278,240	+3.03(+3.65%)
Nov 26, 2007	84.49	84.87	82.97	83.01	1,253,985	-1.74(-2.05%)
Nov 23, 2007	84.70	85.33	84.51	84.75	354,948	+1.67(+2.01%)
Nov 21, 2007	83.45	84.08	82.67	83.08	1,087,794	-0.80(-0.95%)
Nov 20, 2007	83.82	84.66	82.47	83.87	1,178,417	+1.23(+1.48%)
Nov 19, 2007	83.20	83.29	82.46	82.65	666,757	-1.51(-1.79%)
Nov 16, 2007	84.08	84.51	83.54	84.15	703,470	+0.31(+0.37%)
Nov 15, 2007	85.17	85.65	83.35	83.85	726,859	-1.95(-2.27%)
Nov 14, 2007	87.15	87.20	85.54	85.79	1,009,688	-0.62(-0.72%)
Nov 13, 2007	84.81	86.65	84.21	86.42	899,036	+3.97(+4.81%)
Nov 12, 2007	83.50	84.30	82.12	82.45	973,724	-0.56(-0.67%)
Nov 09, 2007	82.60	84.60	81.84	83.01	1,142,909	-1.75(-2.07%)
Nov 08, 2007	85.39	85.43	82.59	84.76	1,412,984	+2.14(+2.59%)
Nov 07, 2007	84.63	84.85	82.41	82.62	1,096,688	-2.72(-3.19%)
Nov 06, 2007	85.13	85.34	83.93	85.34	696,837	+1.28(+1.52%)
Nov 05, 2007	83.78	84.51	83.27	84.06	981,060	-2.19(-2.54%)
Nov 02, 2007	86.60	86.70	84.91	86.24	1,418,913	-0.34(-0.39%)
Nov 01, 2007	87.59	87.77	86.53	86.59	1,221,997	-4.57(-5.02%)
Oct 31, 2007	91.32	91.67	89.93	91.16	1,393,675	+3.38(+3.85%)
Oct 30, 2007	87.33	88.03	87.06	87.78	506,084	+1.02(+1.18%)
Oct 29, 2007	86.61	87.00	86.36	86.76	440,347	+0.17(+0.20%)
Oct 26, 2007	86.04	86.78	85.43	86.59	829,338	+1.87(+2.21%)
Oct 25, 2007	85.11	85.13	83.55	84.71	899,183	-1.06(-1.24%)
Oct 24, 2007	85.29	86.00	84.03	85.77	917,525	-0.27(-0.31%)
Oct 23, 2007	85.62	86.07	84.99	86.04	487,302	+0.80(+0.94%)
Oct 22, 2007	85.11	85.64	84.56	85.24	499,481	+0.05(+0.06%)
Oct 19, 2007	86.65	86.78	85.08	85.19	717,967	-2.94(-3.34%)
Oct 18, 2007	87.61	88.36	87.49	88.13	419,804	-0.17(-0.19%)
Oct 17, 2007	88.66	88.72	87.49	88.30	627,873	+1.12(+1.28%)
Oct 16, 2007	87.22	88.06	86.95	87.19	459,276	-1.36(-1.54%)
Oct 15, 2007	89.17	89.22	88.08	88.55	447,830	-1.00(-1.12%)
Oct 12, 2007	89.23	89.94	88.76	89.55	461,917	-0.20(-0.23%)
Oct 11, 2007	90.24	90.81	89.29	89.75	536,017	-1.30(-1.43%)
Oct 10, 2007	91.06	91.06	91.06	91.06	0	+0.00(+0.00%)
Oct 09, 2007	91.06	91.06	91.06	91.06	0	+0.00(+0.00%)
Oct 08, 2007	90.76	91.28	90.64	91.06	344,090	-1.06(-1.15%)
Oct 05, 2007	91.40	92.42	91.33	92.11	842,984	+0.07(+0.07%)
Oct 04, 2007	92.34	92.62	91.67	92.04	562,576	+0.67(+0.74%)
Oct 03, 2007	92.58	92.67	91.30	91.37	1,016,276	+1.16(+1.28%)
Oct 02, 2007	90.37	90.49	89.57	90.21	780,916	+1.08(+1.21%)
Oct 01, 2007	86.86	89.36	86.81	89.13	986,636	+1.64(+1.87%)
Sep 28, 2007	87.08	88.11	86.81	87.50	536,311	-0.04(-0.05%)
Sep 27, 2007	86.94	87.69	86.66	87.54	465,732	+1.40(+1.62%)
Sep 26, 2007	85.84	86.53	85.39	86.14	674,240	-0.24(-0.28%)
Sep 25, 2007	85.69	86.38	85.56	86.38	623,471	+0.28(+0.32%)
Sep 24, 2007	86.18	86.80	85.81	86.10	813,197	-2.00(-2.27%)
Sep 21, 2007	87.52	88.26	87.36	88.11	582,092	+0.05(+0.06%)
Sep 20, 2007	89.15	88.90	87.62	88.05	1,000,723	-1.10(-1.24%)
Sep 19, 2007	89.77	90.11	88.85	89.15	884,803	+1.23(+1.40%)
Sep 18, 2007	84.92	88.43	84.08	87.93	1,109,012	+4.53(+5.43%)
Sep 17, 2007	83.78	83.95	82.93	83.40	853,109	-1.86(-2.18%)
Sep 14, 2007	86.28	85.52	84.50	85.26	1,090,524	-1.02(-1.18%)
Sep 13, 2007	85.99	86.70	85.32	86.28	711,657	+1.02(+1.20%)
Sep 12, 2007	84.72	85.60	84.55	85.26	602,194	-0.20(-0.24%)
Sep 11, 2007	84.76	85.46	84.51	85.46	538,659	+1.29(+1.54%)
Sep 10, 2007	84.15	84.87	83.34	84.17	678,202	-0.33(-0.40%)
Sep 07, 2007	83.90	84.99	83.76	84.50	980,767	-1.70(-1.98%)
Sep 06, 2007	85.84	86.49	84.95	86.20	575,342	+0.39(+0.45%)
Sep 05, 2007	85.94	86.18	85.38	85.82	1,022,146	-1.62(-1.86%)

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.