Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	82.22	83.83	81.70	82.95	503,752	+0.49(+0.59%)
Dec 28, 2007	84.01	84.01	82.07	82.46	616,175	-0.54(-0.66%)
Dec 27, 2007	84.28	84.35	82.90	83.01	632,060	-2.31(-2.70%)
Dec 26, 2007	85.06	85.45	84.50	85.31	531,088	-0.29(-0.34%)
Dec 24, 2007	83.79	85.82	83.79	85.60	223,275	+1.07(+1.26%)
Dec 21, 2007	84.29	84.53	82.99	84.53	442,676	+1.79(+2.16%)
Dec 20, 2007	84.15	84.15	81.58	82.75	619,057	-0.37(-0.44%)
Dec 19, 2007	83.28	84.72	82.57	83.11	594,532	-0.01(-0.01%)
Dec 18, 2007	83.93	83.93	81.83	83.12	505,722	-0.27(-0.32%)
Dec 17, 2007	83.26	84.69	83.01	83.39	239,500	-0.77(-0.92%)
Dec 14, 2007	84.58	86.15	84.06	84.16	535,644	-1.34(-1.57%)
Dec 13, 2007	84.89	85.57	83.27	85.50	437,873	-0.28(-0.32%)
Dec 12, 2007	89.34	89.59	84.00	85.77	872,792	-1.14(-1.31%)
Dec 11, 2007	91.18	92.00	86.77	86.91	663,460	-4.74(-5.17%)
Dec 10, 2007	90.15	92.05	90.15	91.65	342,196	+2.29(+2.56%)
Dec 07, 2007	90.88	90.88	89.25	89.36	428,515	-1.18(-1.30%)
Dec 06, 2007	88.28	90.56	87.99	90.54	291,513	+2.32(+2.63%)
Dec 05, 2007	87.83	88.41	86.81	88.22	554,114	+1.70(+1.96%)
Dec 04, 2007	86.78	87.38	86.30	86.52	117,287	-1.62(-1.83%)
Dec 03, 2007	88.58	89.15	87.89	88.14	119,811	-1.25(-1.40%)
Nov 30, 2007	89.29	90.77	88.65	89.39	262,650	+2.70(+3.11%)
Nov 29, 2007	87.48	87.55	85.14	86.69	184,471	-0.57(-0.65%)
Nov 28, 2007	84.39	87.44	84.39	87.26	504,860	+4.66(+5.64%)
Nov 27, 2007	82.36	82.86	80.74	82.60	401,794	+1.97(+2.45%)
Nov 26, 2007	83.65	83.70	80.63	80.63	101,723	-3.65(-4.34%)
Nov 23, 2007	82.08	84.47	82.08	84.28	70,931	+2.62(+3.21%)
Nov 21, 2007	81.41	83.28	80.93	81.66	121,782	-1.58(-1.89%)
Nov 20, 2007	83.36	85.23	81.21	83.23	123,506	-1.16(-1.38%)
Nov 19, 2007	86.38	86.47	83.97	84.39	109,714	-2.79(-3.20%)
Nov 16, 2007	88.14	88.26	86.23	87.19	205,393	-0.92(-1.04%)
Nov 15, 2007	90.07	90.75	87.20	88.11	144,193	-3.35(-3.67%)
Nov 14, 2007	93.67	93.68	90.81	91.46	204,118	-0.37(-0.40%)
Nov 13, 2007	88.96	91.85	88.78	91.82	83,363	+4.58(+5.25%)
Nov 12, 2007	86.90	89.62	86.85	87.24	184,994	+0.33(+0.38%)
Nov 09, 2007	85.27	89.06	84.26	86.91	209,732	+0.05(+0.06%)
Nov 08, 2007	86.61	87.66	83.82	86.86	495,897	+0.54(+0.62%)
Nov 07, 2007	89.67	89.97	86.32	86.33	329,883	-4.80(-5.27%)
Nov 06, 2007	90.56	91.13	88.98	91.13	230,265	+1.53(+1.71%)
Nov 05, 2007	89.82	90.42	88.12	89.59	270,426	-1.84(-2.01%)
Nov 02, 2007	92.73	92.73	89.39	91.43	302,300	-1.40(-1.51%)
Nov 01, 2007	95.02	95.02	91.48	92.83	115,132	-4.86(-4.97%)
Oct 31, 2007	97.70	98.28	95.93	97.69	141,360	+0.93(+0.97%)
Oct 30, 2007	97.07	97.36	96.14	96.75	139,636	-0.58(-0.60%)
Oct 29, 2007	97.75	97.88	96.81	97.34	39,403	+0.08(+0.08%)
Oct 26, 2007	96.05	97.33	94.92	97.26	121,166	+2.51(+2.65%)
Oct 25, 2007	94.79	95.74	93.17	94.75	230,019	-0.27(-0.28%)
Oct 24, 2007	94.74	95.56	92.57	95.02	214,750	-0.68(-0.71%)
Oct 23, 2007	95.98	95.98	94.66	95.70	96,539	+0.73(+0.77%)
Oct 22, 2007	93.41	95.37	93.41	94.97	133,972	+0.76(+0.81%)
Oct 19, 2007	96.72	96.94	94.20	94.20	81,147	-2.76(-2.85%)
Oct 18, 2007	96.90	97.36	96.45	96.97	40,019	-1.55(-1.57%)
Oct 17, 2007	99.07	99.20	96.95	98.52	43,590	-0.06(-0.06%)
Oct 16, 2007	99.51	99.51	98.27	98.57	49,008	-1.98(-1.97%)
Oct 15, 2007	99.90	102.13	99.73	100.56	42,112	-1.95(-1.90%)
Oct 12, 2007	102.65	103.04	102.20	102.50	45,683	-0.05(-0.05%)
Oct 11, 2007	102.95	104.02	102.32	102.55	146,655	-0.28(-0.27%)
Oct 10, 2007	103.49	103.49	102.39	102.83	48,762	-1.12(-1.08%)
Oct 09, 2007	103.22	103.95	102.41	103.95	74,990	+0.93(+0.90%)
Oct 08, 2007	103.62	103.62	102.89	103.02	49,870	-0.80(-0.77%)
Oct 05, 2007	103.32	104.40	103.32	103.82	93,706	+1.12(+1.09%)
Oct 04, 2007	103.16	103.23	101.88	102.70	395,514	+0.17(+0.17%)
Oct 03, 2007	102.19	103.08	102.19	102.53	28,567	+0.53(+0.52%)
Oct 02, 2007	101.72	102.36	101.72	102.00	61,568	+0.74(+0.73%)

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.