Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	90.73	91.11	86.31	87.41	4,564,615	+0.03(+0.03%)
Nov 29, 2007	85.92	88.43	84.47	87.38	3,333,431	+1.35(+1.57%)
Nov 28, 2007	81.90	87.15	81.53	86.03	4,264,029	+4.80(+5.91%)
Nov 27, 2007	80.79	81.81	79.58	81.22	3,396,727	+1.01(+1.26%)
Nov 26, 2007	84.10	84.61	79.75	80.21	5,462,558	-3.79(-4.52%)
Nov 23, 2007	82.91	84.70	81.92	84.01	2,278,293	+2.47(+3.03%)
Nov 21, 2007	77.35	83.20	76.09	81.54	8,543,048	+3.70(+4.76%)
Nov 20, 2007	77.59	80.38	76.54	77.83	6,064,480	+0.52(+0.67%)
Nov 19, 2007	80.51	81.41	76.29	77.31	5,486,851	-2.83(-3.53%)
Nov 16, 2007	81.32	81.86	78.23	80.14	3,385,426	-0.80(-0.98%)
Nov 15, 2007	82.19	82.40	79.45	80.94	4,720,133	-1.41(-1.72%)
Nov 14, 2007	82.91	85.29	81.43	82.35	3,806,776	+1.07(+1.32%)
Nov 13, 2007	80.16	81.73	78.91	81.28	4,642,006	+2.58(+3.27%)
Nov 12, 2007	83.84	83.84	77.97	78.70	7,052,795	-5.45(-6.47%)
Nov 09, 2007	86.94	86.95	84.10	84.15	4,795,160	-3.78(-4.29%)
Nov 08, 2007	89.55	90.60	85.14	87.92	5,030,158	-0.52(-0.59%)
Nov 07, 2007	92.15	92.15	88.25	88.44	3,722,342	-4.80(-5.14%)
Nov 06, 2007	91.43	93.49	89.80	93.24	3,618,083	+3.00(+3.32%)
Nov 05, 2007	90.47	91.51	87.95	90.24	4,131,767	-0.30(-0.33%)
Nov 02, 2007	90.06	92.06	87.89	90.54	4,665,160	+0.98(+1.10%)
Nov 01, 2007	95.16	95.83	88.84	89.55	5,208,833	-6.98(-7.23%)
Oct 31, 2007	94.03	97.44	93.00	96.53	4,256,574	+2.93(+3.14%)
Oct 30, 2007	94.75	97.31	93.16	93.60	5,504,723	-7.05(-7.00%)
Oct 29, 2007	99.66	102.60	98.95	100.65	4,439,033	+1.09(+1.10%)
Oct 26, 2007	94.61	99.60	94.08	99.55	3,819,057	+5.63(+5.99%)
Oct 25, 2007	94.25	96.16	93.17	93.93	2,989,889	-0.44(-0.46%)
Oct 24, 2007	94.12	96.11	92.82	94.37	3,404,082	-0.64(-0.68%)
Oct 23, 2007	94.63	95.99	93.40	95.01	3,173,261	+0.75(+0.80%)
Oct 22, 2007	92.23	94.29	91.33	94.26	3,610,759	+0.33(+0.35%)
Oct 19, 2007	97.29	97.96	93.77	93.93	3,265,589	-3.80(-3.89%)
Oct 18, 2007	94.57	98.52	94.42	97.73	3,042,034	+2.01(+2.10%)
Oct 17, 2007	95.27	97.60	94.67	95.72	4,377,863	+2.31(+2.47%)
Oct 16, 2007	95.73	96.20	92.59	93.41	4,227,885	-3.84(-3.95%)
Oct 15, 2007	95.70	99.72	95.22	97.25	5,175,426	+2.35(+2.48%)
Oct 12, 2007	93.94	94.89	93.10	94.89	2,908,057	-0.57(-0.60%)
Oct 11, 2007	97.32	98.89	94.03	95.47	3,006,366	-1.27(-1.31%)
Oct 10, 2007	96.53	97.84	95.71	96.74	2,539,552	+0.55(+0.58%)
Oct 09, 2007	94.71	96.56	93.99	96.18	3,466,789	+1.82(+1.92%)
Oct 08, 2007	93.64	96.06	93.14	94.37	2,204,259	+0.17(+0.18%)
Oct 05, 2007	93.49	94.48	91.58	94.20	5,083,012	+1.83(+1.98%)
Oct 04, 2007	94.10	94.93	92.02	92.37	5,675,408	-3.68(-3.83%)
Oct 03, 2007	97.57	98.28	95.69	96.05	2,489,292	-2.57(-2.60%)
Oct 02, 2007	96.93	99.72	96.44	98.62	4,097,547	+2.64(+2.75%)
Oct 01, 2007	95.28	96.33	94.10	95.98	2,420,437	+1.20(+1.26%)
Sep 28, 2007	94.61	95.41	93.85	94.78	2,407,135	-0.09(-0.09%)
Sep 27, 2007	95.04	96.15	93.89	94.87	2,856,035	+0.89(+0.94%)
Sep 26, 2007	94.16	95.54	93.27	93.98	2,784,274	+0.58(+0.62%)
Sep 25, 2007	92.60	93.73	90.92	93.40	2,647,234	+0.30(+0.33%)
Sep 24, 2007	95.14	97.04	91.62	93.10	6,243,910	-0.90(-0.96%)
Sep 21, 2007	93.58	94.67	92.61	94.00	3,939,281	+1.39(+1.50%)
Sep 20, 2007	90.29	93.29	89.39	92.61	5,363,771	+2.85(+3.18%)
Sep 19, 2007	88.25	92.63	87.83	89.76	6,782,791	+2.31(+2.64%)
Sep 18, 2007	82.31	87.72	81.47	87.45	4,477,541	+5.87(+7.19%)
Sep 17, 2007	81.86	83.06	80.98	81.58	2,345,401	-0.40(-0.49%)
Sep 14, 2007	80.52	82.86	79.62	81.98	3,030,125	+1.21(+1.50%)
Sep 13, 2007	80.84	82.51	80.07	80.78	3,439,739	+0.92(+1.15%)
Sep 12, 2007	80.44	81.55	79.59	79.85	4,311,070	-2.35(-2.86%)
Sep 11, 2007	81.46	83.38	81.31	82.21	3,619,813	+0.75(+0.92%)
Sep 10, 2007	84.46	85.26	80.95	81.46	3,927,985	-2.55(-3.04%)
Sep 07, 2007	85.16	86.07	83.61	84.01	4,627,826	-1.66(-1.94%)
Sep 06, 2007	83.87	86.39	84.32	85.67	3,671,008	+1.80(+2.14%)
Sep 05, 2007	84.32	84.74	83.39	83.87	4,151,205	-1.34(-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.