Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	83.27	83.76	82.75	83.46	52,828	+0.42(+0.50%)
Nov 29, 2007	83.59	83.59	82.29	83.04	23,817	+0.19(+0.23%)
Nov 28, 2007	82.94	82.99	81.61	82.85	28,658	+1.38(+1.70%)
Nov 27, 2007	81.99	81.99	80.18	81.46	376,710	-0.32(-0.39%)
Nov 26, 2007	82.64	84.38	81.69	81.79	325,487	-1.73(-2.07%)
Nov 23, 2007	82.27	83.82	82.27	83.52	13,993	+0.93(+1.13%)
Nov 21, 2007	84.22	84.22	82.59	82.59	63,843	-1.40(-1.66%)
Nov 20, 2007	80.81	84.21	80.81	83.99	42,968	+2.57(+3.16%)
Nov 19, 2007	82.86	82.87	81.19	81.42	31,598	-1.45(-1.75%)
Nov 16, 2007	82.75	83.17	82.03	82.86	31,604	+1.41(+1.73%)
Nov 15, 2007	84.19	84.19	80.77	81.45	52,234	-2.04(-2.44%)
Nov 14, 2007	84.40	84.85	83.06	83.49	74,058	-0.06(-0.07%)
Nov 13, 2007	81.84	83.55	81.54	83.55	75,648	+1.51(+1.84%)
Nov 12, 2007	84.76	84.76	81.82	82.04	71,688	-3.69(-4.31%)
Nov 09, 2007	86.97	87.38	85.35	85.73	67,640	-1.65(-1.89%)
Nov 08, 2007	87.48	88.11	85.93	87.38	45,281	+1.08(+1.25%)
Nov 07, 2007	88.21	88.86	86.11	86.30	77,843	-1.85(-2.10%)
Nov 06, 2007	86.88	88.15	86.88	88.15	30,281	+2.15(+2.50%)
Nov 05, 2007	85.52	86.36	85.19	86.00	62,373	-0.73(-0.84%)
Nov 02, 2007	86.22	86.87	85.47	86.73	43,118	+1.09(+1.28%)
Nov 01, 2007	86.93	87.14	85.52	85.63	80,147	-2.13(-2.43%)
Oct 31, 2007	86.59	88.21	86.35	87.77	83,110	+1.42(+1.64%)
Oct 30, 2007	87.93	87.93	86.23	86.35	51,182	-1.99(-2.25%)
Oct 29, 2007	87.88	88.74	87.88	88.34	45,422	+0.92(+1.06%)
Oct 26, 2007	87.09	87.61	86.94	87.41	92,655	+1.55(+1.80%)
Oct 25, 2007	85.83	86.30	85.23	85.86	82,287	+0.44(+0.52%)
Oct 24, 2007	85.55	85.69	84.13	85.42	89,693	+0.66(+0.77%)
Oct 23, 2007	84.67	85.08	83.92	84.76	63,196	+0.88(+1.04%)
Oct 22, 2007	83.42	83.91	82.73	83.89	74,552	-0.90(-1.06%)
Oct 19, 2007	87.19	87.19	84.79	84.79	45,916	-3.17(-3.61%)
Oct 18, 2007	87.44	88.00	87.10	87.96	30,610	+0.36(+0.42%)
Oct 17, 2007	87.80	88.03	86.57	87.60	46,739	+0.12(+0.14%)
Oct 16, 2007	87.23	87.69	87.00	87.47	38,510	+0.44(+0.50%)
Oct 15, 2007	87.47	87.84	86.87	87.04	42,131	+0.78(+0.90%)
Oct 12, 2007	85.49	86.47	85.29	86.26	79,983	+1.17(+1.38%)
Oct 11, 2007	85.26	86.59	84.35	85.09	68,792	+2.38(+2.87%)
Oct 10, 2007	82.71	82.71	82.71	82.71	0	+0.00(+0.00%)
Oct 09, 2007	82.71	82.71	82.71	82.71	0	+0.00(+0.00%)
Oct 08, 2007	83.05	83.12	82.52	82.71	39,497	-0.71(-0.85%)
Oct 05, 2007	82.86	83.77	82.86	83.42	83,110	+0.44(+0.53%)
Oct 04, 2007	82.34	83.09	81.67	82.98	44,105	+0.70(+0.85%)
Oct 03, 2007	83.29	83.32	82.21	82.28	209,832	-1.49(-1.78%)
Oct 02, 2007	84.00	84.00	82.72	83.77	368,317	-0.95(-1.12%)
Oct 01, 2007	85.10	85.10	83.71	84.72	76,362	+0.84(+1.01%)
Sep 28, 2007	84.41	84.71	83.55	83.88	28,142	-0.44(-0.53%)
Sep 27, 2007	83.46	84.43	83.43	84.32	377,533	+0.75(+0.90%)
Sep 26, 2007	83.93	84.45	82.64	83.57	210,490	+0.29(+0.34%)
Sep 25, 2007	82.70	83.28	82.54	83.28	29,294	-0.84(-1.00%)
Sep 24, 2007	84.33	84.51	83.87	84.12	34,725	-0.22(-0.26%)
Sep 21, 2007	84.16	84.72	84.16	84.34	42,131	+0.58(+0.69%)
Sep 20, 2007	83.73	84.01	83.54	83.76	47,726	+0.32(+0.39%)
Sep 19, 2007	83.79	84.06	83.11	83.44	58,588	+0.36(+0.43%)
Sep 18, 2007	80.81	83.16	80.47	83.08	53,486	+2.72(+3.39%)
Sep 17, 2007	80.47	80.89	80.04	80.36	30,117	-0.33(-0.41%)
Sep 14, 2007	80.25	81.07	79.86	80.69	23,369	-0.19(-0.24%)
Sep 13, 2007	80.31	81.25	80.31	80.88	97,428	+0.78(+0.98%)
Sep 12, 2007	79.05	80.40	79.05	80.10	74,058	+0.80(+1.01%)
Sep 11, 2007	78.55	79.50	77.89	79.30	41,801	+1.19(+1.52%)
Sep 10, 2007	78.51	78.57	76.95	78.10	59,575	-0.40(-0.51%)
Sep 07, 2007	78.69	78.69	77.89	78.51	83,439	-0.76(-0.96%)
Sep 06, 2007	79.00	79.54	78.70	79.27	58,917	+0.76(+0.97%)
Sep 05, 2007	78.65	78.82	78.03	78.51	56,284	-0.24(-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.