Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	79.73	80.44	78.94	80.44	2,487,988	+0.41(+0.51%)
Dec 28, 2007	80.50	80.50	78.91	80.03	2,348,568	+0.53(+0.66%)
Dec 27, 2007	81.14	81.14	79.50	79.50	2,222,708	-1.41(-1.74%)
Dec 26, 2007	81.20	81.20	79.92	80.91	3,027,553	-0.47(-0.58%)
Dec 24, 2007	81.06	82.28	79.85	81.38	5,120,667	-1.96(-2.36%)
Dec 21, 2007	82.65	83.34	81.70	83.34	5,530,995	+1.14(+1.39%)
Dec 20, 2007	82.08	82.61	81.39	82.20	3,159,528	+0.88(+1.08%)
Dec 19, 2007	81.32	82.17	80.39	81.32	3,474,962	+0.18(+0.22%)
Dec 18, 2007	81.83	82.21	79.79	81.14	4,261,966	+0.06(+0.07%)
Dec 17, 2007	81.78	82.95	80.84	81.08	3,517,910	-0.89(-1.08%)
Dec 14, 2007	81.82	83.35	81.26	81.97	3,889,989	-0.23(-0.28%)
Dec 13, 2007	80.14	82.43	78.97	82.20	5,324,262	+1.50(+1.86%)
Dec 12, 2007	81.83	81.83	79.60	80.69	4,091,537	+0.82(+1.03%)
Dec 11, 2007	82.67	83.25	79.03	79.87	5,183,955	-2.50(-3.04%)
Dec 10, 2007	82.73	83.78	81.96	82.37	4,524,338	-0.53(-0.64%)
Dec 07, 2007	82.06	83.35	81.50	82.90	4,097,610	+0.84(+1.03%)
Dec 06, 2007	81.40	82.06	80.82	82.06	4,770,275	+0.30(+0.37%)
Dec 05, 2007	79.27	82.07	79.27	81.76	8,004,903	+3.17(+4.03%)
Dec 04, 2007	77.41	80.54	77.41	78.59	8,029,780	+1.11(+1.43%)
Dec 03, 2007	77.16	78.55	76.77	77.48	3,501,297	+0.26(+0.33%)
Nov 30, 2007	78.56	78.85	76.17	77.23	4,617,415	-0.05(-0.06%)
Nov 29, 2007	76.52	77.94	75.98	77.27	5,223,611	+0.66(+0.86%)
Nov 28, 2007	73.52	76.69	73.52	76.62	7,991,326	+3.56(+4.88%)
Nov 27, 2007	73.74	74.22	72.05	73.05	5,320,032	-0.20(-0.27%)
Nov 26, 2007	74.75	75.34	73.24	73.25	3,680,297	-1.65(-2.20%)
Nov 23, 2007	74.58	74.91	74.03	74.90	1,720,232	+0.70(+0.94%)
Nov 21, 2007	75.31	75.98	73.62	74.20	5,823,275	-1.89(-2.48%)
Nov 20, 2007	76.30	78.04	74.34	76.09	6,363,386	-0.25(-0.32%)
Nov 19, 2007	75.98	77.94	75.98	76.33	4,253,131	-0.21(-0.27%)
Nov 16, 2007	76.34	76.66	75.23	76.54	4,479,095	+0.56(+0.73%)
Nov 15, 2007	75.93	76.92	75.27	75.98	4,003,799	-0.40(-0.53%)
Nov 14, 2007	76.80	77.24	76.06	76.39	4,950,076	+0.46(+0.61%)
Nov 13, 2007	74.68	75.92	73.87	75.92	5,040,817	+1.72(+2.32%)
Nov 12, 2007	75.28	76.56	73.28	74.20	5,133,579	-1.63(-2.15%)
Nov 09, 2007	76.48	77.92	75.22	75.83	4,025,333	-1.83(-2.36%)
Nov 08, 2007	76.81	78.84	75.61	77.66	5,273,280	+0.27(+0.35%)
Nov 07, 2007	77.98	78.86	77.14	77.39	4,993,664	-1.07(-1.36%)
Nov 06, 2007	76.97	78.63	75.36	78.46	6,743,516	+1.92(+2.50%)
Nov 05, 2007	75.04	77.91	75.04	76.54	4,868,290	+0.35(+0.46%)
Nov 02, 2007	76.40	77.05	75.05	76.19	7,160,317	+0.09(+0.12%)
Nov 01, 2007	77.61	78.84	75.81	76.10	7,369,259	-2.03(-2.59%)
Oct 31, 2007	77.51	78.30	75.98	78.12	6,419,212	+1.19(+1.55%)
Oct 30, 2007	77.47	77.88	76.74	76.93	3,623,652	-0.69(-0.89%)
Oct 29, 2007	78.32	78.79	76.86	77.62	5,103,303	-0.12(-0.15%)
Oct 26, 2007	79.96	80.09	77.40	77.74	6,736,463	-1.07(-1.36%)
Oct 25, 2007	76.40	81.26	76.33	78.81	14,946,607	+2.60(+3.41%)
Oct 24, 2007	74.69	78.02	74.58	76.22	15,334,643	+1.81(+2.43%)
Oct 23, 2007	72.78	74.72	72.74	74.41	5,252,548	+1.86(+2.57%)
Oct 22, 2007	71.76	72.85	71.41	72.55	3,207,474	+0.59(+0.82%)
Oct 19, 2007	72.58	72.95	71.95	71.95	5,962,951	-1.09(-1.49%)
Oct 18, 2007	72.35	73.66	71.94	73.04	3,436,884	+0.19(+0.26%)
Oct 17, 2007	73.39	73.78	71.94	72.86	4,616,340	+0.13(+0.18%)
Oct 16, 2007	72.70	73.10	72.11	72.73	3,586,981	-0.28(-0.39%)
Oct 15, 2007	73.75	73.82	72.61	73.02	2,654,843	-0.80(-1.08%)
Oct 12, 2007	72.82	74.30	72.35	73.81	3,786,653	+0.82(+1.12%)
Oct 11, 2007	74.08	74.34	71.79	72.99	4,518,266	-0.41(-0.56%)
Oct 10, 2007	73.99	74.03	73.08	73.40	3,132,425	-0.56(-0.76%)
Oct 09, 2007	73.78	73.97	72.79	73.97	3,665,441	+0.68(+0.93%)
Oct 08, 2007	73.77	74.05	72.39	73.29	3,724,285	-0.49(-0.66%)
Oct 05, 2007	71.44	73.82	71.44	73.77	7,421,963	+2.85(+4.02%)
Oct 04, 2007	71.75	72.21	70.53	70.92	3,239,881	-0.67(-0.94%)
Oct 03, 2007	70.71	72.22	70.64	71.59	6,036,294	+0.89(+1.26%)
Oct 02, 2007	71.18	71.52	70.20	70.70	5,024,843	-0.63(-0.88%)

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.