Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	95.17	95.30	93.65	94.31	82,086	+0.54(+0.58%)
Nov 29, 2007	92.61	94.20	92.61	93.76	9,972	-0.08(-0.08%)
Nov 28, 2007	91.87	93.88	91.74	93.84	27,261	+3.17(+3.50%)
Nov 27, 2007	90.61	90.96	89.60	90.67	29,641	+0.88(+0.98%)
Nov 26, 2007	90.98	91.76	89.66	89.79	12,871	-0.83(-0.92%)
Nov 23, 2007	89.90	90.93	89.57	90.62	20,720	+1.12(+1.25%)
Nov 21, 2007	90.03	90.45	88.86	89.50	14,057	-1.07(-1.18%)
Nov 20, 2007	91.45	92.19	89.44	90.57	32,859	-0.32(-0.35%)
Nov 19, 2007	92.10	92.14	90.68	90.89	19,569	-1.73(-1.87%)
Nov 16, 2007	92.95	92.95	91.66	92.61	11,201	+0.52(+0.57%)
Nov 15, 2007	92.98	93.26	91.53	92.09	24,906	-1.16(-1.25%)
Nov 14, 2007	94.05	94.23	92.92	93.26	21,452	-0.15(-0.16%)
Nov 13, 2007	92.06	93.41	91.83	93.41	18,836	+2.37(+2.60%)
Nov 12, 2007	93.18	93.18	90.99	91.04	20,720	-2.31(-2.48%)
Nov 09, 2007	94.85	94.85	93.16	93.35	27,641	-2.05(-2.15%)
Nov 08, 2007	96.33	96.33	93.52	95.41	73,044	-0.15(-0.16%)
Nov 07, 2007	96.29	97.42	95.56	95.56	35,214	-2.47(-2.52%)
Nov 06, 2007	97.13	98.02	96.60	98.02	14,336	+1.54(+1.59%)
Nov 05, 2007	97.26	97.26	96.03	96.49	18,334	-1.07(-1.10%)
Nov 02, 2007	97.46	97.56	96.43	97.56	49,080	+0.50(+0.51%)
Nov 01, 2007	97.80	98.40	97.06	97.06	54,312	-2.17(-2.19%)
Oct 31, 2007	98.08	99.59	97.66	99.23	30,348	+1.37(+1.40%)
Oct 30, 2007	98.32	98.50	97.86	97.86	13,708	-0.90(-0.91%)
Oct 29, 2007	98.58	98.94	98.18	98.76	27,941	+1.06(+1.09%)
Oct 26, 2007	97.91	97.91	97.13	97.70	25,534	+0.73(+0.75%)
Oct 25, 2007	96.83	97.20	95.93	96.97	38,824	-0.13(-0.14%)
Oct 24, 2007	96.79	97.11	95.24	97.11	61,009	-0.44(-0.45%)
Oct 23, 2007	97.05	97.55	96.27	97.55	207,412	+1.38(+1.43%)
Oct 22, 2007	94.71	96.24	94.50	96.17	38,091	+0.71(+0.74%)
Oct 19, 2007	97.99	98.00	95.44	95.46	62,370	-3.03(-3.08%)
Oct 18, 2007	97.63	98.61	97.45	98.49	25,324	+0.58(+0.60%)
Oct 17, 2007	98.44	98.44	97.03	97.91	22,394	+0.24(+0.24%)
Oct 16, 2007	98.08	98.17	97.56	97.67	25,743	-0.62(-0.63%)
Oct 15, 2007	99.14	99.14	97.76	98.29	18,627	-0.70(-0.70%)
Oct 12, 2007	98.54	99.06	98.45	98.99	9,418	+0.81(+0.83%)
Oct 11, 2007	99.84	99.98	97.56	98.18	26,057	-0.96(-0.96%)
Oct 10, 2007	98.95	99.42	98.47	99.13	14,232	+0.12(+0.13%)
Oct 09, 2007	98.33	99.02	98.20	99.01	15,069	+0.82(+0.84%)
Oct 08, 2007	98.32	98.50	97.85	98.19	23,964	-0.41(-0.42%)
Oct 05, 2007	97.85	98.78	97.66	98.60	134,891	+1.44(+1.49%)
Oct 04, 2007	97.16	97.25	96.71	97.15	43,742	-0.15(-0.16%)
Oct 03, 2007	97.56	97.74	97.03	97.31	36,312	-0.45(-0.46%)
Oct 02, 2007	97.43	97.78	97.09	97.76	513,195	+0.46(+0.47%)
Oct 01, 2007	96.40	97.46	96.40	97.30	45,522	+1.26(+1.31%)
Sep 28, 2007	96.35	96.60	95.75	96.04	24,592	-0.03(-0.03%)
Sep 27, 2007	95.93	96.26	95.63	96.07	25,220	+0.82(+0.86%)
Sep 26, 2007	95.30	95.34	94.80	95.24	27,941	+0.42(+0.44%)
Sep 25, 2007	93.91	94.82	93.80	94.82	12,557	+0.48(+0.51%)
Sep 24, 2007	94.84	95.11	94.26	94.34	18,941	-0.45(-0.47%)
Sep 21, 2007	94.41	95.21	94.41	94.79	18,627	+0.42(+0.45%)
Sep 20, 2007	94.64	94.86	94.25	94.37	24,801	-0.55(-0.58%)
Sep 19, 2007	95.13	95.61	94.45	94.93	73,777	+0.70(+0.74%)
Sep 18, 2007	92.19	94.34	91.98	94.23	22,499	+2.58(+2.82%)
Sep 17, 2007	92.30	92.30	91.44	91.65	23,022	-0.63(-0.68%)
Sep 14, 2007	91.59	92.40	91.54	92.28	14,336	+0.17(+0.19%)
Sep 13, 2007	92.13	92.61	92.02	92.11	13,708	+0.11(+0.11%)
Sep 12, 2007	92.03	92.59	92.00	92.00	13,708	+0.16(+0.18%)
Sep 11, 2007	90.92	91.86	90.92	91.84	29,092	+1.46(+1.62%)
Sep 10, 2007	91.17	91.29	89.55	90.38	37,882	-0.60(-0.66%)
Sep 07, 2007	91.21	91.53	90.73	90.98	20,197	-1.72(-1.86%)
Sep 06, 2007	92.58	92.72	92.12	92.70	13,918	+0.46(+0.50%)
Sep 05, 2007	92.46	92.57	91.75	92.24	27,941	-0.65(-0.70%)

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.