Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	75.29	75.89	74.18	74.70	4,740,464	+0.18(+0.24%)
Nov 29, 2007	74.38	74.99	74.00	74.53	2,825,722	-0.01(-0.01%)
Nov 28, 2007	73.03	75.02	72.86	74.53	2,907,661	+2.53(+3.52%)
Nov 27, 2007	71.74	72.33	71.14	72.00	4,625,807	+0.74(+1.04%)
Nov 26, 2007	73.11	73.37	71.13	71.26	7,345,607	-1.58(-2.17%)
Nov 23, 2007	72.25	73.29	71.72	72.84	2,739,434	+1.47(+2.06%)
Nov 21, 2007	72.58	72.58	70.96	71.38	5,402,420	-1.23(-1.70%)
Nov 20, 2007	72.42	73.42	71.15	72.61	6,009,234	+0.14(+0.20%)
Nov 19, 2007	73.46	73.80	72.30	72.47	4,934,884	-1.63(-2.20%)
Nov 16, 2007	75.05	75.05	73.27	74.10	5,353,311	-0.35(-0.47%)
Nov 15, 2007	75.16	75.43	73.86	74.44	7,832,589	-1.25(-1.65%)
Nov 14, 2007	76.84	76.84	75.20	75.70	5,240,757	-0.23(-0.31%)
Nov 13, 2007	74.89	76.15	74.27	75.93	5,136,761	+2.10(+2.85%)
Nov 12, 2007	75.12	75.67	73.70	73.83	9,084,259	-0.95(-1.27%)
Nov 09, 2007	74.44	75.55	74.29	74.78	8,291,464	-0.91(-1.21%)
Nov 08, 2007	76.72	76.72	74.06	75.69	7,376,552	-0.50(-0.66%)
Nov 07, 2007	77.42	77.66	75.61	76.19	5,919,291	-2.17(-2.76%)
Nov 06, 2007	77.56	78.35	76.45	78.35	5,605,993	+1.51(+1.97%)
Nov 05, 2007	76.88	77.63	76.46	76.84	6,425,248	-1.09(-1.40%)
Nov 02, 2007	78.44	78.44	76.52	77.93	4,300,958	+0.54(+0.69%)
Nov 01, 2007	79.12	79.12	77.01	77.40	7,231,212	-2.64(-3.30%)
Oct 31, 2007	79.17	80.33	78.56	80.04	5,188,258	+1.29(+1.64%)
Oct 30, 2007	79.33	79.51	78.69	78.75	3,538,238	-0.82(-1.03%)
Oct 29, 2007	79.71	79.92	79.03	79.57	4,366,386	+0.14(+0.17%)
Oct 26, 2007	79.09	79.43	78.05	79.43	7,326,712	+1.65(+2.12%)
Oct 25, 2007	78.26	78.89	77.20	77.78	6,594,798	-0.72(-0.92%)
Oct 24, 2007	78.54	78.89	76.82	78.51	14,411,345	-0.57(-0.72%)
Oct 23, 2007	78.51	79.20	77.71	79.08	6,135,003	+0.95(+1.21%)
Oct 22, 2007	75.97	78.30	75.80	78.13	7,896,131	+1.44(+1.88%)
Oct 19, 2007	79.43	79.43	76.69	76.69	6,521,584	-2.80(-3.52%)
Oct 18, 2007	79.11	79.75	78.71	79.49	3,856,198	+0.02(+0.02%)
Oct 17, 2007	79.99	80.21	78.39	79.47	6,701,631	+0.50(+0.63%)
Oct 16, 2007	79.54	79.54	78.90	78.97	6,312,926	-0.86(-1.08%)
Oct 15, 2007	80.78	80.90	79.03	79.84	12,888,267	-0.84(-1.04%)
Oct 12, 2007	79.84	80.84	79.80	80.67	3,327,233	+0.84(+1.05%)
Oct 11, 2007	81.32	81.72	79.38	79.83	5,458,207	-0.21(-0.27%)
Oct 10, 2007	80.05	80.05	80.05	80.05	0	+0.00(+0.00%)
Oct 09, 2007	80.05	80.05	80.05	80.05	0	+0.00(+0.00%)
Oct 08, 2007	80.56	80.68	79.83	80.05	3,489,846	-0.59(-0.73%)
Oct 05, 2007	80.04	80.94	79.51	80.64	5,871,024	+1.55(+1.96%)
Oct 04, 2007	78.84	79.18	78.46	79.09	2,427,893	+0.36(+0.45%)
Oct 03, 2007	78.77	79.19	78.38	78.73	3,650,446	-0.15(-0.19%)
Oct 02, 2007	78.52	79.10	78.34	78.88	5,260,585	+0.49(+0.63%)
Oct 01, 2007	76.47	78.54	76.47	78.39	4,899,374	+2.21(+2.90%)
Sep 28, 2007	77.42	77.62	76.18	76.18	4,542,075	-1.06(-1.37%)
Sep 27, 2007	77.28	77.47	76.94	77.24	8,732,326	+0.46(+0.59%)
Sep 26, 2007	76.99	77.23	76.46	76.78	4,898,368	+0.43(+0.56%)
Sep 25, 2007	75.68	76.46	75.59	76.35	3,017,879	-0.13(-0.16%)
Sep 24, 2007	77.10	77.31	76.18	76.48	3,668,887	-0.22(-0.29%)
Sep 21, 2007	76.98	77.41	76.70	76.70	4,132,583	+0.00(+0.00%)
Sep 20, 2007	77.08	77.24	76.10	76.70	5,728,193	-0.55(-0.72%)
Sep 19, 2007	76.93	77.78	76.83	77.25	5,867,335	+0.89(+1.17%)
Sep 18, 2007	74.11	77.17	73.51	76.36	6,001,560	+2.77(+3.77%)
Sep 17, 2007	73.88	74.12	73.42	73.59	4,099,054	-0.50(-0.68%)
Sep 14, 2007	72.88	74.22	72.88	74.09	3,662,851	+0.21(+0.28%)
Sep 13, 2007	74.01	74.57	73.38	73.88	2,174,867	+0.31(+0.43%)
Sep 12, 2007	74.07	74.31	73.57	73.57	1,498,490	-0.48(-0.65%)
Sep 11, 2007	73.35	74.11	73.00	74.05	3,377,638	+1.35(+1.86%)
Sep 10, 2007	73.85	73.89	71.78	72.70	1,992,808	-1.03(-1.40%)
Sep 07, 2007	73.50	73.94	73.00	73.73	2,750,659	-1.16(-1.55%)
Sep 06, 2007	74.78	75.31	74.20	74.89	2,120,439	-0.13(-0.18%)
Sep 05, 2007	75.12	75.19	74.38	75.03	1,979,509	-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.