Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	84.94	85.73	84.39	84.75	608,637	-0.16(-0.19%)
Nov 29, 2007	84.42	85.20	84.40	84.91	525,329	+0.37(+0.44%)
Nov 28, 2007	83.32	84.94	83.20	84.54	682,484	+0.05(+0.05%)
Nov 27, 2007	84.42	84.94	83.26	84.50	1,545,689	+2.76(+3.37%)
Nov 26, 2007	81.70	83.39	81.70	81.74	559,609	-0.72(-0.87%)
Nov 23, 2007	81.48	82.67	81.29	82.46	217,590	+0.99(+1.22%)
Nov 21, 2007	82.15	82.15	80.60	81.46	627,642	-1.50(-1.81%)
Nov 20, 2007	82.15	83.88	81.82	82.96	869,752	+0.96(+1.17%)
Nov 19, 2007	82.72	83.17	81.39	82.00	704,647	-1.06(-1.27%)
Nov 16, 2007	83.12	83.87	82.43	83.06	554,947	-0.21(-0.25%)
Nov 15, 2007	83.77	84.30	82.73	83.27	644,755	-0.48(-0.58%)
Nov 14, 2007	83.04	84.52	83.04	83.75	642,055	-0.01(-0.01%)
Nov 13, 2007	82.06	83.90	82.06	83.76	800,316	+2.56(+3.16%)
Nov 12, 2007	81.55	82.50	80.99	81.20	807,746	-0.10(-0.12%)
Nov 09, 2007	80.49	81.94	80.49	81.29	798,062	-0.85(-1.04%)
Nov 08, 2007	84.79	84.79	81.04	82.15	1,151,009	-2.05(-2.43%)
Nov 07, 2007	86.11	87.43	83.57	84.20	1,109,010	-0.21(-0.25%)
Nov 06, 2007	83.66	84.51	83.66	84.41	658,475	+0.26(+0.31%)
Nov 05, 2007	83.66	85.12	83.38	84.14	695,411	-1.03(-1.20%)
Nov 02, 2007	85.17	85.46	84.22	85.17	752,413	-1.09(-1.27%)
Nov 01, 2007	87.02	87.14	85.92	86.26	1,039,262	+0.01(+0.01%)
Oct 31, 2007	85.98	86.41	84.42	86.25	931,793	+2.37(+2.82%)
Oct 30, 2007	84.26	84.48	83.81	83.89	396,440	-0.52(-0.62%)
Oct 29, 2007	84.50	84.66	83.59	84.41	791,818	+1.70(+2.06%)
Oct 26, 2007	81.89	82.86	81.26	82.70	900,348	+3.00(+3.76%)
Oct 25, 2007	79.52	79.76	78.97	79.70	557,510	-0.24(-0.30%)
Oct 24, 2007	80.57	80.60	78.76	79.95	1,170,214	-1.71(-2.10%)
Oct 23, 2007	81.39	82.14	81.05	81.66	498,601	+1.12(+1.39%)
Oct 22, 2007	80.28	80.65	79.45	80.54	1,028,382	+0.35(+0.43%)
Oct 19, 2007	81.02	81.43	80.08	80.19	861,341	-1.94(-2.37%)
Oct 18, 2007	81.97	82.23	81.50	82.14	646,669	+1.47(+1.82%)
Oct 17, 2007	81.18	81.40	80.13	80.67	961,247	-1.41(-1.72%)
Oct 16, 2007	82.15	82.34	80.96	82.08	974,117	+0.60(+0.73%)
Oct 15, 2007	82.95	82.95	81.16	81.48	1,881,233	-3.41(-4.01%)
Oct 12, 2007	84.48	84.98	84.42	84.89	568,589	-0.79(-0.92%)
Oct 11, 2007	86.30	86.73	85.28	85.68	736,625	-0.33(-0.39%)
Oct 10, 2007	85.95	86.37	85.81	86.01	733,308	-1.27(-1.45%)
Oct 09, 2007	87.05	87.38	86.68	87.28	567,726	-1.18(-1.33%)
Oct 08, 2007	88.15	88.46	87.97	88.46	194,372	-0.23(-0.26%)
Oct 05, 2007	88.55	89.34	88.37	88.69	379,192	+1.04(+1.19%)
Oct 04, 2007	88.00	88.18	87.38	87.65	651,180	+0.12(+0.14%)
Oct 03, 2007	88.92	88.92	86.96	87.53	880,049	-1.58(-1.78%)
Oct 02, 2007	89.36	89.69	88.57	89.11	528,454	-0.39(-0.44%)
Oct 01, 2007	88.73	89.59	88.57	89.50	634,463	+1.42(+1.62%)
Sep 28, 2007	88.64	88.93	88.03	88.08	384,764	+0.74(+0.85%)
Sep 27, 2007	86.68	87.48	86.68	87.34	373,752	+0.75(+0.86%)
Sep 26, 2007	86.90	86.90	85.55	86.59	483,078	-0.31(-0.36%)
Sep 25, 2007	86.68	87.38	86.56	86.90	386,489	+0.49(+0.57%)
Sep 24, 2007	86.68	87.81	86.04	86.41	572,370	-0.31(-0.36%)
Sep 21, 2007	86.37	86.93	86.37	86.72	587,893	-0.18(-0.21%)
Sep 20, 2007	87.02	87.33	86.37	86.90	808,801	-0.12(-0.14%)
Sep 19, 2007	86.98	87.68	86.77	87.02	542,783	+1.30(+1.52%)
Sep 18, 2007	84.16	85.76	84.02	85.72	584,842	+0.80(+0.94%)
Sep 17, 2007	84.79	85.18	84.57	84.92	336,337	-0.38(-0.45%)
Sep 14, 2007	84.90	85.55	84.61	85.30	279,949	+0.60(+0.71%)
Sep 13, 2007	84.98	85.24	84.62	84.70	726,010	-0.57(-0.67%)
Sep 12, 2007	85.36	85.66	84.87	85.27	491,304	-0.08(-0.10%)
Sep 11, 2007	85.21	85.68	85.12	85.36	336,071	+0.59(+0.69%)
Sep 10, 2007	86.68	86.68	84.36	84.77	542,916	-0.63(-0.73%)
Sep 07, 2007	85.92	85.92	84.89	85.40	468,085	-1.64(-1.89%)
Sep 06, 2007	86.49	87.50	86.21	87.04	581,657	+0.16(+0.18%)
Sep 05, 2007	87.05	87.12	86.30	86.88	385,427	-1.27(-1.44%)

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.