Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	75.29	75.88	74.17	74.70	4,740,856	+0.18(+0.24%)
Nov 29, 2007	74.38	74.98	73.99	74.52	2,825,956	-0.01(-0.01%)
Nov 28, 2007	73.02	75.01	72.85	74.53	2,907,901	+2.53(+3.52%)
Nov 27, 2007	71.74	72.33	71.14	72.00	4,626,190	+0.74(+1.04%)
Nov 26, 2007	73.11	73.36	71.13	71.25	7,346,215	-1.58(-2.17%)
Nov 23, 2007	72.25	73.28	71.71	72.84	2,739,661	+1.47(+2.06%)
Nov 21, 2007	72.58	72.58	70.96	71.37	5,402,867	-1.23(-1.70%)
Nov 20, 2007	72.42	73.41	71.15	72.60	6,009,731	+0.14(+0.20%)
Nov 19, 2007	73.45	73.79	72.29	72.46	4,935,293	-1.63(-2.20%)
Nov 16, 2007	75.05	75.05	73.27	74.09	5,353,755	-0.35(-0.47%)
Nov 15, 2007	75.15	75.42	73.86	74.44	7,833,238	-1.25(-1.65%)
Nov 14, 2007	76.84	76.84	75.19	75.69	5,241,191	-0.23(-0.31%)
Nov 13, 2007	74.89	76.15	74.26	75.92	5,137,186	+2.10(+2.85%)
Nov 12, 2007	75.11	75.66	73.70	73.82	9,085,012	-0.95(-1.27%)
Nov 09, 2007	74.44	75.54	74.29	74.77	8,292,151	-0.91(-1.21%)
Nov 08, 2007	76.71	76.71	74.05	75.68	7,377,163	-0.50(-0.66%)
Nov 07, 2007	77.41	77.65	75.60	76.18	5,919,781	-2.17(-2.76%)
Nov 06, 2007	77.55	78.35	76.44	78.35	5,606,457	+1.51(+1.97%)
Nov 05, 2007	76.87	77.62	76.45	76.84	6,425,780	-1.09(-1.40%)
Nov 02, 2007	78.43	78.43	76.51	77.93	4,301,314	+0.54(+0.69%)
Nov 01, 2007	79.11	79.11	77.01	77.39	7,231,811	-2.64(-3.30%)
Oct 31, 2007	79.16	80.33	78.55	80.03	5,188,688	+1.29(+1.64%)
Oct 30, 2007	79.32	79.50	78.68	78.74	3,538,531	-0.82(-1.03%)
Oct 29, 2007	79.71	79.91	79.03	79.57	4,366,748	+0.14(+0.17%)
Oct 26, 2007	79.08	79.43	78.04	79.43	7,327,318	+1.65(+2.12%)
Oct 25, 2007	78.25	78.89	77.19	77.78	6,595,344	-0.72(-0.92%)
Oct 24, 2007	78.54	78.89	76.82	78.50	14,412,538	-0.57(-0.72%)
Oct 23, 2007	78.50	79.19	77.70	79.07	6,135,511	+0.95(+1.21%)
Oct 22, 2007	75.97	78.29	75.80	78.12	7,896,785	+1.44(+1.88%)
Oct 19, 2007	79.42	79.42	76.68	76.68	6,522,124	-2.80(-3.52%)
Oct 18, 2007	79.10	79.74	78.71	79.48	3,856,517	+0.02(+0.02%)
Oct 17, 2007	79.99	80.20	78.38	79.47	6,702,186	+0.50(+0.63%)
Oct 16, 2007	79.54	79.54	78.89	78.97	6,313,449	-0.86(-1.08%)
Oct 15, 2007	80.77	80.90	79.02	79.83	12,889,335	-0.84(-1.04%)
Oct 12, 2007	79.83	80.84	79.80	80.67	3,327,509	+0.84(+1.05%)
Oct 11, 2007	81.31	81.71	79.38	79.82	5,458,659	-0.21(-0.27%)
Oct 10, 2007	80.04	80.04	80.04	80.04	0	+0.00(+0.00%)
Oct 09, 2007	80.04	80.04	80.04	80.04	0	+0.00(+0.00%)
Oct 08, 2007	80.55	80.67	79.82	80.04	3,490,135	-0.59(-0.73%)
Oct 05, 2007	80.03	80.93	79.50	80.63	5,871,510	+1.55(+1.96%)
Oct 04, 2007	78.83	79.17	78.46	79.08	2,428,095	+0.36(+0.45%)
Oct 03, 2007	78.76	79.18	78.38	78.72	3,650,748	-0.15(-0.19%)
Oct 02, 2007	78.52	79.09	78.33	78.88	5,261,021	+0.49(+0.63%)
Oct 01, 2007	76.46	78.54	76.46	78.38	4,899,780	+2.21(+2.90%)
Sep 28, 2007	77.42	77.61	76.17	76.17	4,542,451	-1.06(-1.37%)
Sep 27, 2007	77.27	77.46	76.93	77.23	8,733,050	+0.46(+0.59%)
Sep 26, 2007	76.99	77.22	76.45	76.77	4,898,774	+0.43(+0.56%)
Sep 25, 2007	75.67	76.45	75.58	76.34	3,018,129	-0.13(-0.16%)
Sep 24, 2007	77.10	77.30	76.17	76.47	3,669,190	-0.22(-0.29%)
Sep 21, 2007	76.97	77.40	76.69	76.69	4,132,925	+0.00(+0.00%)
Sep 20, 2007	77.07	77.23	76.09	76.69	5,728,667	-0.55(-0.72%)
Sep 19, 2007	76.93	77.78	76.83	77.25	5,867,821	+0.89(+1.17%)
Sep 18, 2007	74.11	77.17	73.51	76.35	6,002,057	+2.77(+3.77%)
Sep 17, 2007	73.87	74.12	73.41	73.58	4,099,394	-0.50(-0.68%)
Sep 14, 2007	72.87	74.21	72.87	74.08	3,663,155	+0.21(+0.28%)
Sep 13, 2007	74.00	74.56	73.37	73.87	2,175,047	+0.31(+0.43%)
Sep 12, 2007	74.06	74.30	73.56	73.56	1,498,614	-0.48(-0.65%)
Sep 11, 2007	73.35	74.11	73.00	74.04	3,377,917	+1.35(+1.86%)
Sep 10, 2007	73.84	73.88	71.77	72.69	1,992,973	-1.03(-1.40%)
Sep 07, 2007	73.49	73.94	72.99	73.72	2,750,887	-1.16(-1.55%)
Sep 06, 2007	74.78	75.31	74.20	74.89	2,120,615	-0.13(-0.18%)
Sep 05, 2007	75.11	75.18	74.38	75.02	1,979,673	-0.38(-0.50%)

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.