Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	92.47	94.66	91.38	94.14	587,882	+1.32(+1.42%)
Dec 28, 2007	94.97	94.99	92.23	92.82	792,158	-1.09(-1.16%)
Dec 27, 2007	95.22	95.47	92.48	93.91	631,252	-2.16(-2.25%)
Dec 26, 2007	98.80	98.85	95.44	96.07	546,400	-3.46(-3.48%)
Dec 24, 2007	95.99	99.54	95.99	99.53	191,733	+3.75(+3.92%)
Dec 21, 2007	95.00	96.05	94.35	95.78	946,576	+2.11(+2.25%)
Dec 20, 2007	95.90	96.12	92.36	93.67	866,725	-0.96(-1.01%)
Dec 19, 2007	93.42	94.95	92.25	94.63	1,110,893	+2.05(+2.21%)
Dec 18, 2007	90.22	92.94	88.94	92.58	1,795,548	+1.02(+1.11%)
Dec 17, 2007	93.15	94.13	90.67	91.56	1,131,575	-1.94(-2.07%)
Dec 14, 2007	94.81	97.35	93.44	93.50	1,101,024	-2.74(-2.85%)
Dec 13, 2007	95.89	97.17	94.32	96.24	888,580	-0.19(-0.20%)
Dec 12, 2007	100.20	100.51	94.59	96.43	1,477,749	-1.37(-1.40%)
Dec 11, 2007	106.08	106.14	97.79	97.80	933,260	-8.00(-7.56%)
Dec 10, 2007	104.27	106.61	102.01	105.80	621,700	+2.60(+2.52%)
Dec 07, 2007	104.44	106.06	102.73	103.20	691,400	-0.96(-0.92%)
Dec 06, 2007	99.91	104.16	99.59	104.16	737,415	+4.09(+4.09%)
Dec 05, 2007	96.02	100.12	96.02	100.07	822,400	+5.47(+5.78%)
Dec 04, 2007	97.87	98.24	94.59	94.60	678,000	-3.66(-3.72%)
Dec 03, 2007	99.07	99.41	96.89	98.26	792,500	-1.18(-1.19%)
Nov 30, 2007	98.43	100.50	98.09	99.44	1,613,534	+1.52(+1.55%)
Nov 29, 2007	97.62	98.14	95.82	97.92	1,034,500	-0.18(-0.18%)
Nov 28, 2007	96.37	99.59	95.66	98.10	1,067,525	+3.27(+3.45%)
Nov 27, 2007	90.66	95.20	90.43	94.83	2,111,935	+1.58(+1.69%)
Nov 26, 2007	99.06	99.49	93.25	93.25	1,199,331	-6.08(-6.12%)
Nov 23, 2007	98.16	99.73	97.34	99.33	243,200	+2.91(+3.02%)
Nov 21, 2007	95.92	97.29	95.04	96.42	1,189,700	-0.60(-0.62%)
Nov 20, 2007	99.51	102.15	95.03	97.02	1,408,500	-2.37(-2.38%)
Nov 19, 2007	101.07	101.63	98.65	99.39	1,375,601	-2.50(-2.45%)
Nov 16, 2007	104.53	104.53	100.41	101.89	846,001	-2.11(-2.03%)
Nov 15, 2007	104.66	105.90	102.58	104.00	1,168,100	-1.80(-1.70%)
Nov 14, 2007	111.90	112.82	105.79	105.80	918,800	-5.37(-4.83%)
Nov 13, 2007	104.71	111.17	104.64	111.17	980,000	+6.99(+6.71%)
Nov 12, 2007	105.97	106.78	103.77	104.18	1,240,500	-2.20(-2.07%)
Nov 09, 2007	102.83	107.64	102.83	106.38	982,900	+1.12(+1.06%)
Nov 08, 2007	105.00	106.75	102.49	105.26	1,221,691	+0.36(+0.34%)
Nov 07, 2007	107.25	107.61	104.90	104.90	1,394,800	-4.91(-4.47%)
Nov 06, 2007	108.45	109.96	106.37	109.81	942,100	+0.81(+0.74%)
Nov 05, 2007	110.50	111.20	107.27	109.00	957,393	-3.17(-2.83%)
Nov 02, 2007	115.19	115.19	110.44	112.17	1,190,393	-2.27(-1.98%)
Nov 01, 2007	120.00	120.45	113.47	114.44	1,794,500	-8.21(-6.69%)
Oct 31, 2007	119.59	122.65	118.00	122.65	859,200	+3.31(+2.77%)
Oct 30, 2007	117.17	119.99	117.17	119.34	483,700	+2.21(+1.89%)
Oct 29, 2007	118.67	119.39	116.58	117.13	531,300	-0.72(-0.61%)
Oct 26, 2007	116.73	117.99	115.09	117.85	557,300	+2.18(+1.88%)
Oct 25, 2007	115.28	116.66	113.22	115.67	676,600	+0.45(+0.39%)
Oct 24, 2007	116.17	116.44	111.90	115.22	809,200	-0.66(-0.57%)
Oct 23, 2007	112.25	115.88	112.08	115.88	955,100	+4.06(+3.63%)
Oct 22, 2007	108.08	112.26	107.50	111.82	935,600	+2.71(+2.48%)
Oct 19, 2007	113.41	113.74	108.79	109.11	1,101,000	-5.06(-4.43%)
Oct 18, 2007	113.77	114.75	111.85	114.17	824,900	+0.13(+0.11%)
Oct 17, 2007	115.21	115.21	111.01	114.04	698,900	+0.04(+0.04%)
Oct 16, 2007	116.21	116.33	112.51	114.00	1,361,300	-2.75(-2.36%)
Oct 15, 2007	120.94	121.12	116.35	116.75	540,800	-3.54(-2.94%)
Oct 12, 2007	123.61	123.66	119.51	120.29	566,100	-2.63(-2.14%)
Oct 11, 2007	125.00	125.48	122.42	122.92	589,300	-1.28(-1.03%)
Oct 10, 2007	124.50	125.00	123.24	124.20	556,200	-0.04(-0.03%)
Oct 09, 2007	121.91	124.37	120.90	124.24	791,900	+3.41(+2.82%)
Oct 08, 2007	120.86	122.28	120.56	120.83	592,900	-3.12(-2.52%)
Oct 05, 2007	122.51	124.40	121.14	123.95	823,200	+1.67(+1.37%)
Oct 04, 2007	121.52	122.75	119.15	122.28	736,500	+0.32(+0.26%)
Oct 03, 2007	122.51	123.40	121.04	121.96	1,059,300	-0.13(-0.11%)
Oct 02, 2007	119.45	122.09	119.39	122.09	994,700	+2.60(+2.18%)

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.