Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	76.76	78.79	76.76	77.34	1,662,778	+1.34(+1.76%)
Nov 29, 2007	75.79	77.02	74.33	76.00	1,090,759	-0.19(-0.25%)
Nov 28, 2007	74.24	76.57	74.24	76.19	1,630,719	+2.13(+2.88%)
Nov 27, 2007	72.07	74.06	71.73	74.06	2,132,770	+2.22(+3.09%)
Nov 26, 2007	74.13	75.45	71.54	71.84	1,356,303	-4.41(-5.78%)
Nov 23, 2007	75.15	76.75	75.12	76.25	467,100	+1.53(+2.05%)
Nov 21, 2007	73.00	74.95	72.51	74.72	1,346,600	+0.76(+1.03%)
Nov 20, 2007	74.31	76.36	72.47	73.96	1,761,900	-0.49(-0.66%)
Nov 19, 2007	74.89	75.92	74.13	74.45	1,071,181	-0.74(-0.98%)
Nov 16, 2007	77.20	77.36	74.44	75.19	1,318,100	-1.34(-1.75%)
Nov 15, 2007	76.11	77.94	75.37	76.53	1,179,347	-0.59(-0.77%)
Nov 14, 2007	78.89	79.85	76.78	77.12	1,011,200	-1.69(-2.14%)
Nov 13, 2007	77.03	79.04	76.69	78.81	1,258,100	+2.61(+3.43%)
Nov 12, 2007	75.36	77.92	75.15	76.20	1,512,200	+1.12(+1.49%)
Nov 09, 2007	70.29	76.72	70.29	75.08	2,106,759	+3.13(+4.35%)
Nov 08, 2007	71.50	72.76	70.64	71.95	1,165,185	+1.07(+1.51%)
Nov 07, 2007	73.92	73.92	70.88	70.88	1,131,230	-3.39(-4.56%)
Nov 06, 2007	74.59	74.93	72.76	74.27	839,860	-0.26(-0.35%)
Nov 05, 2007	74.25	75.75	74.10	74.53	1,049,061	-1.24(-1.64%)
Nov 02, 2007	76.63	77.00	74.19	75.77	1,466,600	-1.15(-1.50%)
Nov 01, 2007	80.00	80.10	76.24	76.92	1,356,700	-4.05(-5.00%)
Oct 31, 2007	79.35	80.97	78.63	80.97	1,157,000	+1.82(+2.30%)
Oct 30, 2007	79.04	80.07	78.40	79.15	553,400	+0.77(+0.98%)
Oct 29, 2007	78.70	79.42	77.46	78.38	926,000	-0.10(-0.13%)
Oct 26, 2007	78.67	79.53	77.26	78.48	655,800	+0.46(+0.59%)
Oct 25, 2007	77.57	78.71	76.41	78.02	863,000	+0.31(+0.40%)
Oct 24, 2007	76.97	77.89	75.07	77.71	821,200	+0.24(+0.31%)
Oct 23, 2007	76.87	77.92	76.38	77.47	640,500	+0.92(+1.20%)
Oct 22, 2007	75.11	76.71	74.46	76.55	1,127,700	+0.88(+1.16%)
Oct 19, 2007	77.80	77.83	75.48	75.67	1,205,000	-2.45(-3.14%)
Oct 18, 2007	77.80	79.26	76.31	78.12	463,000	-0.20(-0.26%)
Oct 17, 2007	79.27	79.36	76.18	78.32	612,900	-0.32(-0.41%)
Oct 16, 2007	80.71	80.71	78.56	78.64	739,500	-2.06(-2.55%)
Oct 15, 2007	82.95	83.03	80.46	80.70	555,900	-1.95(-2.36%)
Oct 12, 2007	83.15	83.25	81.93	82.65	717,000	-0.10(-0.12%)
Oct 11, 2007	83.96	84.86	82.48	82.75	664,900	-1.13(-1.35%)
Oct 10, 2007	84.10	84.26	82.93	83.88	553,300	-0.22(-0.26%)
Oct 09, 2007	83.70	84.10	81.80	84.10	708,300	+0.97(+1.17%)
Oct 08, 2007	83.76	84.13	82.76	83.13	487,356	-2.32(-2.72%)
Oct 05, 2007	83.90	85.58	83.76	85.45	1,011,700	+1.84(+2.20%)
Oct 04, 2007	83.39	83.85	82.34	83.61	908,000	+0.88(+1.06%)
Oct 03, 2007	82.58	83.43	82.00	82.73	784,100	-0.22(-0.27%)
Oct 02, 2007	80.82	83.00	80.82	82.95	771,900	+2.05(+2.53%)
Oct 01, 2007	78.65	80.91	78.65	80.90	759,600	+2.25(+2.86%)
Sep 28, 2007	78.67	78.79	77.12	78.65	817,200	-0.02(-0.03%)
Sep 27, 2007	78.50	79.62	78.01	78.67	437,600	+0.50(+0.64%)
Sep 26, 2007	78.69	79.12	77.64	78.17	824,400	-0.17(-0.22%)
Sep 25, 2007	79.19	79.45	78.17	78.34	782,500	-1.52(-1.90%)
Sep 24, 2007	77.90	80.31	77.90	79.86	891,700	+2.19(+2.82%)
Sep 21, 2007	78.92	79.30	77.62	77.67	1,151,200	-0.30(-0.38%)
Sep 20, 2007	79.92	79.95	77.97	77.97	818,800	-1.80(-2.26%)
Sep 19, 2007	79.60	81.10	79.18	79.77	1,113,549	+0.82(+1.04%)
Sep 18, 2007	77.50	79.47	76.77	78.95	1,124,700	+2.00(+2.60%)
Sep 17, 2007	76.40	77.41	75.67	76.95	595,800	+0.36(+0.47%)
Sep 14, 2007	75.80	76.84	74.79	76.59	778,500	+0.14(+0.18%)
Sep 13, 2007	74.27	77.14	74.10	76.45	960,000	+2.73(+3.70%)
Sep 12, 2007	73.13	74.00	72.17	73.72	792,600	+0.52(+0.71%)
Sep 11, 2007	72.70	73.84	72.57	73.20	809,000	+0.50(+0.69%)
Sep 10, 2007	73.96	74.28	71.97	72.70	634,600	-1.53(-2.06%)
Sep 07, 2007	75.60	75.62	74.13	74.23	939,300	-2.56(-3.33%)
Sep 06, 2007	75.41	76.97	74.42	76.79	660,600	+1.38(+1.83%)
Sep 05, 2007	76.84	76.98	74.92	75.41	797,400	-2.28(-2.93%)

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.