Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	63.60	63.60	62.43	63.08	1,344,650	+0.11(+0.18%)
Nov 29, 2007	62.02	63.49	62.02	62.97	2,041,752	+0.30(+0.48%)
Nov 28, 2007	62.95	63.28	61.66	62.67	2,563,779	+0.32(+0.51%)
Nov 27, 2007	62.88	63.17	61.25	62.36	2,406,829	-1.77(-2.76%)
Nov 26, 2007	64.84	66.01	64.13	64.13	2,443,521	-0.75(-1.16%)
Nov 23, 2007	63.93	64.96	63.51	64.88	616,528	+1.24(+1.95%)
Nov 21, 2007	63.77	64.58	63.64	63.64	1,914,488	-0.79(-1.22%)
Nov 20, 2007	63.81	65.16	63.73	64.42	2,247,307	+0.94(+1.48%)
Nov 19, 2007	62.54	63.86	62.53	63.49	2,197,463	+0.67(+1.07%)
Nov 16, 2007	62.87	63.59	61.52	62.81	1,664,136	+1.40(+2.28%)
Nov 15, 2007	61.27	62.06	60.64	61.41	1,805,316	-0.53(-0.86%)
Nov 14, 2007	62.36	64.00	61.89	61.95	1,544,374	+0.46(+0.75%)
Nov 13, 2007	61.14	62.34	59.87	61.48	2,477,356	+0.46(+0.75%)
Nov 12, 2007	63.05	63.05	60.84	61.03	2,513,065	-2.99(-4.66%)
Nov 09, 2007	64.32	64.89	63.35	64.01	2,015,436	-0.53(-0.83%)
Nov 08, 2007	64.37	65.01	63.47	64.55	2,243,459	+0.83(+1.31%)
Nov 07, 2007	65.68	66.25	63.69	63.72	1,832,266	-1.96(-2.99%)
Nov 06, 2007	66.25	67.08	65.31	65.68	2,152,681	-0.18(-0.27%)
Nov 05, 2007	65.25	66.61	65.08	65.85	1,537,976	-0.80(-1.20%)
Nov 02, 2007	66.26	67.54	65.70	66.65	1,550,203	+0.79(+1.20%)
Nov 01, 2007	65.76	68.15	65.69	65.86	1,924,879	-1.16(-1.74%)
Oct 31, 2007	64.99	67.59	64.92	67.03	1,995,223	+2.99(+4.66%)
Oct 30, 2007	64.66	64.87	63.90	64.04	1,322,840	-1.68(-2.56%)
Oct 29, 2007	65.13	66.01	65.02	65.72	1,372,172	+0.76(+1.17%)
Oct 26, 2007	65.65	65.65	64.28	64.96	2,463,082	+0.36(+0.56%)
Oct 25, 2007	65.17	65.24	63.80	64.60	2,249,879	-0.58(-0.89%)
Oct 24, 2007	63.94	65.34	63.83	65.18	1,142,297	+0.38(+0.58%)
Oct 23, 2007	64.77	65.46	63.79	64.80	932,177	+0.35(+0.54%)
Oct 22, 2007	64.10	66.33	63.44	64.45	1,750,845	-0.47(-0.73%)
Oct 19, 2007	67.80	67.80	64.83	64.92	2,037,247	-3.32(-4.86%)
Oct 18, 2007	66.58	68.35	66.03	68.24	1,804,745	+1.73(+2.61%)
Oct 17, 2007	67.38	67.42	65.78	66.51	1,246,215	-0.38(-0.56%)
Oct 16, 2007	66.88	67.53	66.55	66.89	1,428,242	-0.05(-0.08%)
Oct 15, 2007	67.09	68.35	66.75	66.94	1,950,002	+0.52(+0.78%)
Oct 12, 2007	64.45	66.47	64.45	66.42	1,579,872	+1.53(+2.36%)
Oct 11, 2007	65.53	66.62	64.21	64.89	2,236,175	-0.04(-0.05%)
Oct 10, 2007	63.47	65.11	63.35	64.92	2,085,235	+1.35(+2.12%)
Oct 09, 2007	62.80	63.65	62.63	63.58	1,905,351	+0.91(+1.45%)
Oct 08, 2007	62.52	63.06	62.17	62.66	1,646,356	-0.17(-0.26%)
Oct 05, 2007	63.36	63.40	62.13	62.83	24,236,164	-0.16(-0.25%)
Oct 04, 2007	62.53	63.58	62.37	62.99	1,616,551	+0.45(+0.71%)
Oct 03, 2007	63.46	63.51	62.42	62.54	1,635,736	-0.95(-1.50%)
Oct 02, 2007	63.72	63.96	62.93	63.50	2,012,238	+0.89(+1.43%)
Oct 01, 2007	61.49	62.69	61.44	62.60	1,104,727	+1.27(+2.07%)
Sep 28, 2007	62.01	62.44	60.99	61.33	1,142,982	-0.45(-0.72%)
Sep 27, 2007	60.32	61.80	60.27	61.78	1,340,198	+1.92(+3.20%)
Sep 26, 2007	60.13	60.53	59.12	59.86	887,984	+0.21(+0.35%)
Sep 25, 2007	59.30	60.02	58.85	59.65	1,767,175	-0.53(-0.87%)
Sep 24, 2007	58.83	60.41	58.46	60.18	1,892,104	+1.50(+2.55%)
Sep 21, 2007	58.78	59.21	58.41	58.68	1,437,264	-0.02(-0.03%)
Sep 20, 2007	57.93	58.98	57.84	58.70	945,995	+0.77(+1.33%)
Sep 19, 2007	58.41	59.43	57.70	57.93	1,014,284	+0.11(+0.18%)
Sep 18, 2007	56.00	57.93	55.60	57.82	1,506,581	+1.82(+3.25%)
Sep 17, 2007	56.53	57.17	55.96	56.00	964,266	-0.67(-1.17%)
Sep 14, 2007	55.97	56.99	55.30	56.67	900,088	+0.69(+1.24%)
Sep 13, 2007	56.92	57.07	55.84	55.97	1,085,884	-0.70(-1.24%)
Sep 12, 2007	55.86	56.98	55.74	56.67	1,605,245	+0.77(+1.38%)
Sep 11, 2007	55.26	55.96	54.18	55.90	1,419,792	+0.98(+1.79%)
Sep 10, 2007	55.05	55.71	53.88	54.92	1,108,952	-0.15(-0.27%)
Sep 07, 2007	55.00	55.29	54.42	55.07	1,288,353	-0.84(-1.50%)
Sep 06, 2007	55.91	56.59	55.20	55.91	1,049,913	+0.81(+1.46%)
Sep 05, 2007	54.96	55.79	54.39	55.11	1,767,060	+0.18(+0.33%)

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.