Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	139.69	146.80	139.69	146.77	18,111	+6.17(+4.39%)
Nov 29, 2007	140.73	144.44	139.32	140.59	8,499	-1.26(-0.89%)
Nov 28, 2007	141.62	143.88	140.73	141.86	18,060	+2.32(+1.66%)
Nov 27, 2007	140.89	141.22	137.28	139.53	8,972	-2.51(-1.77%)
Nov 26, 2007	142.37	144.25	140.99	142.05	4,186	-2.20(-1.53%)
Nov 23, 2007	141.25	144.81	141.25	144.25	3,366	-0.09(-0.06%)
Nov 21, 2007	141.97	145.26	141.11	144.34	4,142	+0.55(+0.38%)
Nov 20, 2007	143.79	147.38	141.06	143.79	9,461	-0.02(-0.01%)
Nov 19, 2007	143.90	149.19	143.79	143.81	6,882	-2.83(-1.93%)
Nov 16, 2007	146.19	147.06	143.80	146.63	10,820	+0.98(+0.67%)
Nov 15, 2007	144.43	149.00	143.78	145.65	7,068	-0.94(-0.64%)
Nov 14, 2007	145.17	147.34	142.37	146.59	7,381	+2.19(+1.52%)
Nov 13, 2007	143.31	145.00	140.79	144.40	5,502	-0.46(-0.32%)
Nov 12, 2007	137.57	145.33	137.56	144.86	2,971	+3.61(+2.55%)
Nov 09, 2007	134.00	141.25	134.00	141.25	5,764	+3.67(+2.67%)
Nov 08, 2007	137.08	137.58	133.94	137.58	10,886	+2.11(+1.56%)
Nov 07, 2007	141.76	142.37	133.94	135.47	17,514	-8.50(-5.90%)
Nov 06, 2007	147.13	147.13	143.05	143.97	3,514	-3.20(-2.18%)
Nov 05, 2007	148.08	148.08	143.54	147.17	7,741	-2.70(-1.80%)
Nov 02, 2007	151.91	151.91	147.99	149.87	5,711	-0.17(-0.11%)
Nov 01, 2007	149.87	153.98	148.93	150.03	4,537	-2.48(-1.63%)
Oct 31, 2007	152.21	154.37	150.92	152.52	3,304	-0.63(-0.41%)
Oct 30, 2007	154.06	154.06	152.24	153.15	4,913	-0.83(-0.54%)
Oct 29, 2007	153.38	153.99	150.81	153.98	3,738	+0.60(+0.39%)
Oct 26, 2007	150.80	153.54	149.18	153.38	4,824	+2.58(+1.71%)
Oct 25, 2007	152.21	152.21	148.27	150.80	13,066	-1.38(-0.90%)
Oct 24, 2007	155.49	155.49	149.02	152.18	10,291	-3.78(-2.42%)
Oct 23, 2007	156.69	159.23	155.96	155.96	2,858	-1.64(-1.04%)
Oct 22, 2007	162.01	163.78	157.36	157.59	4,056	-0.70(-0.44%)
Oct 19, 2007	160.26	163.06	158.30	158.30	2,865	-1.97(-1.23%)
Oct 18, 2007	163.07	164.23	160.26	160.26	4,098	-2.28(-1.40%)
Oct 17, 2007	166.15	168.09	162.54	162.54	5,427	-1.36(-0.83%)
Oct 16, 2007	165.79	169.07	163.90	163.90	11,486	-2.55(-1.53%)
Oct 15, 2007	168.20	169.78	164.82	166.45	13,335	-2.12(-1.26%)
Oct 12, 2007	168.57	170.39	166.85	168.56	2,294	+1.51(+0.90%)
Oct 11, 2007	167.90	169.40	167.06	167.06	6,608	-0.37(-0.22%)
Oct 10, 2007	169.16	169.26	166.33	167.43	10,622	-1.43(-0.85%)
Oct 09, 2007	168.60	170.16	167.15	168.86	6,096	+0.45(+0.27%)
Oct 08, 2007	167.10	168.55	165.53	168.41	1,483	+1.22(+0.73%)
Oct 05, 2007	163.92	167.41	163.45	167.19	2,026	+4.53(+2.79%)
Oct 04, 2007	162.46	163.51	160.27	162.66	8,878	+0.13(+0.08%)
Oct 03, 2007	163.16	163.92	161.11	162.53	4,727	+0.49(+0.30%)
Oct 02, 2007	166.35	166.39	161.18	162.04	3,597	-5.58(-3.33%)
Oct 01, 2007	162.78	168.59	162.78	167.63	3,511	+4.27(+2.61%)
Sep 28, 2007	161.11	164.37	159.28	163.35	8,957	+2.25(+1.40%)
Sep 27, 2007	157.36	161.11	156.49	161.11	6,999	+3.77(+2.39%)
Sep 26, 2007	159.22	160.17	155.33	157.34	17,129	-0.42(-0.27%)
Sep 25, 2007	159.16	159.16	155.49	157.76	8,691	+0.39(+0.25%)
Sep 24, 2007	163.79	163.79	157.37	157.37	7,590	-7.63(-4.63%)
Sep 21, 2007	165.53	167.66	162.98	165.00	11,122	-0.94(-0.56%)
Sep 20, 2007	165.44	168.44	165.44	165.94	1,919	-1.17(-0.70%)
Sep 19, 2007	168.04	169.39	163.07	167.11	4,350	+0.69(+0.42%)
Sep 18, 2007	163.19	167.69	161.79	166.42	4,760	+2.75(+1.68%)
Sep 17, 2007	167.43	167.66	162.06	163.67	5,764	-3.78(-2.26%)
Sep 14, 2007	165.09	167.46	164.96	167.46	7,293	+0.73(+0.44%)
Sep 13, 2007	167.66	168.60	165.41	166.73	10,182	-1.20(-0.71%)
Sep 12, 2007	166.73	169.50	166.73	167.93	17,179	-0.39(-0.23%)
Sep 11, 2007	166.89	168.94	166.79	168.32	5,381	-0.15(-0.09%)
Sep 10, 2007	165.79	168.53	165.79	168.47	3,303	+1.09(+0.65%)
Sep 07, 2007	166.28	167.98	166.26	167.38	5,993	+0.66(+0.39%)
Sep 06, 2007	166.74	168.07	164.89	166.73	36,983	-0.27(-0.16%)
Sep 05, 2007	168.55	168.60	165.79	167.00	2,973	-1.06(-0.63%)

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.