Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	86.12	86.41	85.58	86.06	270,136	+0.95(+1.11%)
Nov 29, 2007	85.58	85.58	84.45	85.11	397,226	-0.66(-0.76%)
Nov 28, 2007	84.47	86.04	84.29	85.77	449,070	+1.30(+1.54%)
Nov 27, 2007	83.52	84.56	83.11	84.47	421,593	+0.66(+0.78%)
Nov 26, 2007	83.57	85.39	83.57	83.81	550,995	-0.55(-0.65%)
Nov 23, 2007	83.51	84.88	83.19	84.36	117,270	+0.87(+1.04%)
Nov 21, 2007	82.81	84.55	82.81	83.49	410,084	+0.30(+0.36%)
Nov 20, 2007	83.57	84.48	82.17	83.19	796,859	-0.56(-0.67%)
Nov 19, 2007	85.59	85.66	83.75	83.75	529,510	-2.56(-2.96%)
Nov 16, 2007	86.08	86.93	85.43	86.31	529,324	+0.39(+0.45%)
Nov 15, 2007	84.87	86.52	83.91	85.92	596,410	+0.80(+0.94%)
Nov 14, 2007	86.32	86.32	85.04	85.12	430,406	-0.71(-0.83%)
Nov 13, 2007	86.42	86.42	83.99	85.83	556,252	+0.16(+0.19%)
Nov 12, 2007	84.22	87.41	83.53	85.67	647,073	+1.55(+1.85%)
Nov 09, 2007	87.10	87.10	83.77	84.12	728,715	-3.75(-4.27%)
Nov 08, 2007	87.46	88.44	86.17	87.87	467,423	+0.11(+0.12%)
Nov 07, 2007	89.31	90.67	87.46	87.76	712,229	-2.08(-2.32%)
Nov 06, 2007	90.85	90.85	87.26	89.85	877,092	-0.94(-1.03%)
Nov 05, 2007	91.38	91.42	90.01	90.78	361,096	-0.84(-0.92%)
Nov 02, 2007	93.62	93.62	91.36	91.62	343,620	-1.46(-1.56%)
Nov 01, 2007	92.49	94.29	91.98	93.08	375,556	-0.33(-0.35%)
Oct 31, 2007	92.35	93.41	91.86	93.41	316,039	+1.28(+1.39%)
Oct 30, 2007	92.92	93.02	92.12	92.12	152,005	-0.87(-0.93%)
Oct 29, 2007	93.41	93.45	92.59	92.99	140,081	+0.12(+0.12%)
Oct 26, 2007	92.20	93.08	91.62	92.88	246,257	+1.48(+1.61%)
Oct 25, 2007	92.24	92.24	90.78	91.40	265,232	-0.46(-0.50%)
Oct 24, 2007	90.87	91.94	90.26	91.86	395,049	+0.61(+0.67%)
Oct 23, 2007	90.76	91.47	89.48	91.25	348,908	+0.68(+0.76%)
Oct 22, 2007	87.89	91.18	87.89	90.57	379,703	+1.96(+2.21%)
Oct 19, 2007	91.14	91.14	88.55	88.61	385,406	-2.62(-2.88%)
Oct 18, 2007	90.95	91.90	90.94	91.24	541,559	+0.10(+0.11%)
Oct 17, 2007	91.71	92.43	90.62	91.14	490,856	+0.30(+0.33%)
Oct 16, 2007	91.06	92.25	90.50	90.84	391,731	-0.18(-0.20%)
Oct 15, 2007	90.08	91.91	90.08	91.02	664,014	+1.35(+1.51%)
Oct 12, 2007	95.00	95.24	88.22	89.67	1,143,466	-5.04(-5.33%)
Oct 11, 2007	96.11	96.23	93.98	94.72	337,917	-0.89(-0.93%)
Oct 10, 2007	95.78	96.35	95.19	95.60	209,034	-0.14(-0.15%)
Oct 09, 2007	95.25	95.97	94.99	95.75	401,926	+0.50(+0.53%)
Oct 08, 2007	95.64	98.40	94.77	95.25	396,397	-0.38(-0.39%)
Oct 05, 2007	95.28	95.96	94.94	95.62	308,781	+0.82(+0.86%)
Oct 04, 2007	95.97	96.21	94.80	94.80	135,934	-0.68(-0.72%)
Oct 03, 2007	95.52	96.06	95.05	95.49	250,405	-0.17(-0.18%)
Oct 02, 2007	95.94	96.43	95.44	95.66	243,043	-0.47(-0.49%)
Oct 01, 2007	95.48	96.42	95.22	96.14	229,978	+1.03(+1.09%)
Sep 28, 2007	94.76	95.77	94.51	95.10	280,785	-0.46(-0.48%)
Sep 27, 2007	95.72	96.12	94.74	95.57	179,275	+0.00(+0.00%)
Sep 26, 2007	95.28	96.20	95.17	95.57	230,186	+0.59(+0.62%)
Sep 25, 2007	94.97	95.86	94.42	94.98	322,157	+0.01(+0.01%)
Sep 24, 2007	96.07	96.43	94.92	94.97	225,520	-1.23(-1.28%)
Sep 21, 2007	96.15	96.76	95.78	96.20	309,403	+0.94(+0.98%)
Sep 20, 2007	96.16	96.10	94.72	95.27	464,416	-0.90(-0.93%)
Sep 19, 2007	96.44	97.37	95.52	96.16	226,453	+0.28(+0.29%)
Sep 18, 2007	94.56	96.32	93.71	95.88	283,585	+1.32(+1.40%)
Sep 17, 2007	94.68	95.48	93.83	94.56	287,214	+0.28(+0.30%)
Sep 14, 2007	94.63	94.80	93.32	94.28	185,808	-0.35(-0.37%)
Sep 13, 2007	95.02	95.38	94.30	94.63	356,477	+0.01(+0.01%)
Sep 12, 2007	92.59	95.41	92.59	94.62	275,912	+2.02(+2.18%)
Sep 11, 2007	91.84	92.78	91.79	92.61	182,282	+0.76(+0.83%)
Sep 10, 2007	92.68	93.42	91.54	91.84	310,855	-1.06(-1.14%)
Sep 07, 2007	92.40	94.51	91.94	92.90	362,387	-0.24(-0.26%)
Sep 06, 2007	94.39	94.49	92.94	93.15	395,153	-1.24(-1.32%)
Sep 05, 2007	93.83	94.67	93.35	94.39	311,788	+0.29(+0.31%)

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.