Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	82.21	82.21	79.64	80.76	350,000	-0.44(-0.54%)
Nov 29, 2007	80.30	81.72	79.81	81.20	403,280	-0.24(-0.29%)
Nov 28, 2007	78.00	83.20	78.00	81.44	898,003	+6.99(+9.39%)
Nov 27, 2007	72.91	75.15	71.43	74.45	751,000	+3.91(+5.54%)
Nov 26, 2007	73.20	73.50	70.50	70.54	618,669	-0.44(-0.62%)
Nov 23, 2007	70.94	71.62	70.44	70.98	164,046	+2.91(+4.28%)
Nov 21, 2007	68.89	69.85	67.29	68.07	471,380	-6.78(-9.06%)
Nov 20, 2007	68.90	76.44	68.90	74.85	1,114,120	+7.30(+10.81%)
Nov 19, 2007	69.94	69.94	67.04	67.55	684,950	+0.75(+1.12%)
Nov 16, 2007	67.00	68.00	65.47	66.80	700,950	-2.76(-3.97%)
Nov 15, 2007	70.18	71.40	68.90	69.56	392,600	-2.95(-4.07%)
Nov 14, 2007	74.10	74.66	72.10	72.51	493,541	+2.04(+2.89%)
Nov 13, 2007	68.00	70.93	68.00	70.47	725,906	+7.88(+12.59%)
Nov 12, 2007	65.75	65.75	62.52	62.59	760,888	-4.68(-6.96%)
Nov 09, 2007	66.00	69.13	66.00	67.27	435,627	-1.59(-2.31%)
Nov 08, 2007	70.50	72.15	65.89	68.86	611,610	-1.15(-1.64%)
Nov 07, 2007	73.25	73.25	70.01	70.01	504,473	-5.65(-7.47%)
Nov 06, 2007	73.50	75.66	73.00	75.66	472,304	+2.31(+3.15%)
Nov 05, 2007	73.50	75.50	72.66	73.35	714,680	-7.65(-9.44%)
Nov 02, 2007	82.35	82.80	79.73	81.00	429,500	-1.35(-1.64%)
Nov 01, 2007	84.50	85.00	82.16	82.35	517,100	-5.53(-6.29%)
Oct 31, 2007	87.25	88.36	85.46	87.88	424,400	+3.53(+4.18%)
Oct 30, 2007	86.09	86.25	84.00	84.35	275,000	-3.65(-4.15%)
Oct 29, 2007	87.85	88.41	86.87	88.00	226,400	+3.48(+4.12%)
Oct 26, 2007	82.55	84.73	82.55	84.52	307,400	+2.57(+3.14%)
Oct 25, 2007	81.00	82.50	80.80	81.95	476,600	-2.10(-2.50%)
Oct 24, 2007	83.88	84.98	82.00	84.05	596,400	-4.24(-4.80%)
Oct 23, 2007	85.51	88.51	85.50	88.29	395,500	+2.83(+3.31%)
Oct 22, 2007	83.02	86.32	81.66	85.46	653,900	+0.99(+1.17%)
Oct 19, 2007	90.26	90.26	84.00	84.47	749,300	-6.79(-7.44%)
Oct 18, 2007	88.38	91.59	86.72	91.26	738,300	-5.74(-5.92%)
Oct 17, 2007	92.94	98.66	92.94	97.00	890,900	+6.55(+7.24%)
Oct 16, 2007	91.53	92.74	89.86	90.45	609,600	-0.60(-0.66%)
Oct 15, 2007	92.55	93.71	89.45	91.05	717,100	+2.02(+2.27%)
Oct 12, 2007	87.10	89.50	86.36	89.03	690,100	+7.34(+8.99%)
Oct 11, 2007	84.40	85.57	80.00	81.69	1,004,700	+3.58(+4.58%)
Oct 10, 2007	77.95	78.25	76.58	78.11	428,200	-2.64(-3.27%)
Oct 09, 2007	79.50	81.00	78.97	80.75	315,400	+2.64(+3.38%)
Oct 08, 2007	78.00	78.36	77.00	78.11	420,600	-5.08(-6.11%)
Oct 05, 2007	80.97	83.47	80.69	83.19	410,300	+3.55(+4.46%)
Oct 04, 2007	78.98	80.00	77.72	79.64	499,800	+0.38(+0.48%)
Oct 03, 2007	82.00	82.49	79.18	79.26	673,900	-4.41(-5.27%)
Oct 02, 2007	83.15	84.99	82.45	83.67	863,000	+4.99(+6.34%)
Oct 01, 2007	76.04	80.00	76.04	78.68	862,700	+2.19(+2.86%)
Sep 28, 2007	76.76	77.60	75.50	76.49	706,800	-1.27(-1.63%)
Sep 27, 2007	75.13	77.90	74.30	77.76	1,301,200	+9.98(+14.72%)
Sep 26, 2007	66.90	68.00	66.72	67.78	325,700	+0.99(+1.48%)
Sep 25, 2007	66.01	66.90	65.27	66.79	414,500	+4.94(+7.99%)
Sep 24, 2007	62.00	62.08	61.36	61.85	247,400	+2.05(+3.43%)
Sep 21, 2007	59.20	60.06	59.20	59.80	119,800	+0.62(+1.05%)
Sep 20, 2007	59.85	60.06	59.16	59.18	109,500	-1.35(-2.23%)
Sep 19, 2007	60.87	61.72	60.20	60.53	418,300	-2.37(-3.77%)
Sep 18, 2007	59.37	63.15	59.15	62.90	407,400	+5.52(+9.62%)
Sep 17, 2007	58.00	58.00	57.11	57.38	109,800	-0.47(-0.81%)
Sep 14, 2007	56.93	58.07	56.58	57.85	158,400	+0.92(+1.62%)
Sep 13, 2007	56.40	57.59	56.10	56.93	346,100	-0.72(-1.25%)
Sep 12, 2007	57.25	57.80	56.65	57.65	245,500	-1.01(-1.72%)
Sep 11, 2007	57.80	58.81	57.60	58.66	127,900	+0.06(+0.10%)
Sep 10, 2007	58.38	58.93	57.50	58.60	153,800	+1.41(+2.47%)
Sep 07, 2007	56.98	58.59	56.33	57.19	153,700	-2.37(-3.98%)
Sep 06, 2007	58.56	60.26	58.56	59.56	137,800	+1.02(+1.74%)
Sep 05, 2007	61.57	61.57	58.27	58.54	149,100	-1.53(-2.55%)

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.