Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	108.73	108.73	105.02	105.18	504,272	-2.69(-2.49%)
Dec 28, 2007	105.92	109.08	105.92	107.86	600,456	+2.02(+1.91%)
Dec 27, 2007	107.55	108.49	105.59	105.84	492,660	-1.71(-1.59%)
Dec 26, 2007	109.14	109.14	106.81	107.55	490,807	-0.50(-0.46%)
Dec 24, 2007	108.06	108.83	107.25	108.04	144,714	+1.06(+0.99%)
Dec 21, 2007	104.09	107.53	103.59	106.99	452,125	+3.91(+3.80%)
Dec 20, 2007	104.22	104.29	101.86	103.07	737,331	-2.73(-2.58%)
Dec 19, 2007	107.66	107.66	104.29	105.80	523,564	+0.33(+0.31%)
Dec 18, 2007	106.21	106.44	102.16	105.47	894,811	+2.56(+2.49%)
Dec 17, 2007	106.73	107.69	102.88	102.91	1,064,876	-6.00(-5.51%)
Dec 14, 2007	110.62	110.63	107.70	108.91	654,287	-5.92(-5.15%)
Dec 13, 2007	115.40	116.32	111.69	114.83	611,785	-4.02(-3.38%)
Dec 12, 2007	121.49	121.49	116.11	118.85	1,164,819	+4.82(+4.23%)
Dec 11, 2007	117.27	119.57	113.48	114.02	923,240	-4.55(-3.84%)
Dec 10, 2007	117.83	119.05	117.13	118.57	580,967	+0.00(+0.00%)
Dec 07, 2007	119.36	119.43	117.25	118.57	370,446	-0.96(-0.80%)
Dec 06, 2007	114.35	120.16	114.06	119.53	879,318	+5.48(+4.81%)
Dec 05, 2007	112.45	114.16	111.61	114.05	735,211	+4.87(+4.46%)
Dec 04, 2007	109.27	111.11	108.40	109.18	674,351	+0.78(+0.72%)
Dec 03, 2007	108.42	110.17	107.27	108.39	588,958	-2.00(-1.81%)
Nov 30, 2007	111.39	112.74	109.46	110.39	1,278,414	+1.08(+0.99%)
Nov 29, 2007	109.30	110.76	108.18	109.31	715,978	-1.44(-1.30%)
Nov 28, 2007	106.99	111.08	106.44	110.75	1,766,429	+2.52(+2.33%)
Nov 27, 2007	107.62	108.39	105.25	108.23	1,288,411	+2.49(+2.35%)
Nov 26, 2007	109.41	109.98	105.48	105.74	998,155	-1.58(-1.47%)
Nov 23, 2007	107.09	108.03	104.70	107.32	326,262	+2.78(+2.66%)
Nov 21, 2007	108.38	108.38	102.48	104.55	854,500	-5.76(-5.22%)
Nov 20, 2007	108.39	111.15	107.04	110.30	870,128	+4.29(+4.05%)
Nov 19, 2007	108.00	108.43	104.82	106.01	627,244	-5.14(-4.62%)
Nov 16, 2007	111.41	112.16	108.59	111.15	610,784	+1.64(+1.49%)
Nov 15, 2007	112.08	112.54	109.08	109.51	671,457	-4.71(-4.13%)
Nov 14, 2007	115.38	117.60	113.63	114.22	994,845	+0.99(+0.87%)
Nov 13, 2007	108.40	113.46	108.40	113.24	874,684	+9.77(+9.44%)
Nov 12, 2007	107.69	107.72	103.30	103.47	1,229,713	-5.66(-5.19%)
Nov 09, 2007	109.94	111.39	108.46	109.13	698,534	-4.01(-3.55%)
Nov 08, 2007	112.00	116.21	109.02	113.15	1,083,231	-1.56(-1.36%)
Nov 07, 2007	119.57	119.57	114.71	114.71	754,023	-7.84(-6.40%)
Nov 06, 2007	119.34	122.72	119.22	122.55	843,589	+8.21(+7.18%)
Nov 05, 2007	113.26	115.55	113.07	114.34	849,278	-2.02(-1.74%)
Nov 02, 2007	118.18	119.57	113.98	116.36	1,090,860	+0.29(+0.25%)
Nov 01, 2007	120.15	120.15	115.41	116.07	1,382,738	-12.42(-9.67%)
Oct 31, 2007	125.39	128.49	124.05	128.49	1,145,775	+0.98(+0.77%)
Oct 30, 2007	129.87	130.06	127.27	127.51	1,037,947	-4.92(-3.72%)
Oct 29, 2007	130.75	133.06	130.36	132.43	1,146,061	+2.94(+2.27%)
Oct 26, 2007	125.31	130.58	125.03	129.49	1,586,524	+7.27(+5.95%)
Oct 25, 2007	124.54	124.67	120.97	122.22	3,079,378	+2.01(+1.67%)
Oct 24, 2007	119.85	120.62	116.85	120.20	1,574,225	+3.85(+3.31%)
Oct 23, 2007	114.82	116.64	113.98	116.36	1,248,597	+5.94(+5.38%)
Oct 22, 2007	107.34	110.89	106.20	110.41	1,333,830	-1.01(-0.91%)
Oct 19, 2007	116.30	116.76	111.15	111.43	988,181	-7.91(-6.63%)
Oct 18, 2007	116.78	120.04	116.08	119.34	1,248,311	+2.78(+2.38%)
Oct 17, 2007	118.18	118.73	112.73	116.56	2,232,488	+0.91(+0.79%)
Oct 16, 2007	121.67	122.30	112.97	115.65	2,811,525	-10.92(-8.62%)
Oct 15, 2007	129.36	130.64	125.87	126.57	742,351	-3.66(-2.81%)
Oct 12, 2007	129.50	131.79	128.73	130.23	802,879	+1.36(+1.06%)
Oct 11, 2007	134.01	134.85	126.61	128.87	1,115,171	-4.34(-3.26%)
Oct 10, 2007	132.30	134.06	131.80	133.21	943,848	-0.07(-0.05%)
Oct 09, 2007	133.56	133.80	131.32	133.28	1,764,139	+2.28(+1.74%)
Oct 08, 2007	131.85	131.85	128.92	131.00	563,449	-1.29(-0.97%)
Oct 05, 2007	133.64	135.66	130.90	132.29	1,463,537	+0.46(+0.35%)
Oct 04, 2007	132.44	132.79	130.41	131.82	1,395,466	-3.66(-2.70%)
Oct 03, 2007	135.78	137.01	134.38	135.48	1,593,960	-1.50(-1.09%)
Oct 02, 2007	140.11	140.55	135.31	136.98	1,922,162	+3.62(+2.71%)

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.