Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	165.73	169.80	164.09	168.44	7,448,765	+2.44(+1.47%)
Dec 28, 2007	167.97	168.22	165.90	166.00	5,374,270	-0.01(-0.00%)
Dec 27, 2007	168.31	170.59	166.01	166.01	6,773,144	-3.71(-2.19%)
Dec 26, 2007	167.69	170.26	165.70	169.72	5,478,033	+1.86(+1.11%)
Dec 24, 2007	165.27	168.36	165.03	167.87	4,365,615	+3.70(+2.25%)
Dec 21, 2007	161.23	164.68	160.58	164.17	13,857,411	+5.43(+3.42%)
Dec 20, 2007	161.40	161.91	157.16	158.74	12,856,149	-1.17(-0.73%)
Dec 19, 2007	158.75	161.43	157.15	159.91	15,189,307	+2.08(+1.32%)
Dec 18, 2007	164.33	164.90	154.22	157.83	38,322,452	-5.58(-3.41%)
Dec 17, 2007	164.30	165.90	162.13	163.41	17,015,040	-1.60(-0.97%)
Dec 14, 2007	163.50	168.56	162.68	165.01	13,211,681	+1.72(+1.05%)
Dec 13, 2007	164.37	167.81	160.52	163.29	22,054,874	-3.21(-1.93%)
Dec 12, 2007	170.01	172.98	163.31	166.50	23,037,318	+1.12(+0.68%)
Dec 11, 2007	175.54	178.15	165.02	165.38	16,323,117	-10.23(-5.82%)
Dec 10, 2007	171.68	175.69	170.76	175.61	10,740,739	+4.95(+2.90%)
Dec 07, 2007	174.67	175.48	169.99	170.66	9,955,476	-3.62(-2.08%)
Dec 06, 2007	168.01	174.94	167.84	174.28	12,751,078	+3.33(+1.95%)
Dec 05, 2007	171.89	172.32	167.80	170.95	16,542,894	+2.38(+1.41%)
Dec 04, 2007	173.15	175.03	168.57	168.57	13,704,339	-9.14(-5.14%)
Dec 03, 2007	177.09	179.64	175.14	177.71	8,682,660	+0.20(+0.11%)
Nov 30, 2007	182.22	183.45	176.05	177.52	15,165,590	+1.77(+1.01%)
Nov 29, 2007	177.03	178.82	174.28	175.75	12,464,243	-2.46(-1.38%)
Nov 28, 2007	170.42	178.47	168.16	178.21	20,057,638	+11.11(+6.65%)
Nov 27, 2007	164.48	167.60	161.50	167.09	15,252,172	+4.61(+2.83%)
Nov 26, 2007	168.13	170.32	160.90	162.49	12,531,191	-7.07(-4.17%)
Nov 23, 2007	166.46	169.56	165.89	169.56	6,050,070	+5.47(+3.33%)
Nov 21, 2007	167.16	168.61	161.70	164.09	18,990,250	-6.25(-3.67%)
Nov 20, 2007	172.63	177.20	167.22	170.34	17,152,404	-2.40(-1.39%)
Nov 19, 2007	175.07	178.90	169.67	172.74	14,054,255	-3.69(-2.09%)
Nov 16, 2007	178.79	179.81	174.33	176.43	12,873,622	-1.39(-0.78%)
Nov 15, 2007	180.24	183.04	175.25	177.81	13,053,945	-4.93(-2.70%)
Nov 14, 2007	187.79	188.02	180.96	182.74	17,798,392	+0.21(+0.12%)
Nov 13, 2007	173.05	182.53	171.02	182.53	22,206,964	+14.36(+8.54%)
Nov 12, 2007	165.19	173.25	163.10	168.17	18,393,936	+2.65(+1.60%)
Nov 09, 2007	158.66	171.21	158.66	165.53	21,679,540	+1.09(+0.66%)
Nov 08, 2007	167.36	170.75	157.88	164.44	25,919,110	-3.32(-1.98%)
Nov 07, 2007	171.46	173.72	166.96	167.76	16,864,556	-7.03(-4.02%)
Nov 06, 2007	173.68	175.50	167.30	174.79	19,879,828	+3.74(+2.18%)
Nov 05, 2007	172.32	176.15	166.68	171.06	27,273,824	-8.78(-4.88%)
Nov 02, 2007	189.39	189.39	175.01	179.84	32,134,162	-8.31(-4.42%)
Nov 01, 2007	190.76	191.44	187.00	188.15	16,059,482	-6.04(-3.11%)
Oct 31, 2007	188.26	196.36	187.98	194.19	18,369,012	+5.94(+3.16%)
Oct 30, 2007	188.96	192.99	187.55	188.24	13,332,164	-2.73(-1.43%)
Oct 29, 2007	185.02	191.88	184.12	190.97	12,630,675	+6.18(+3.34%)
Oct 26, 2007	182.39	185.62	179.65	184.79	11,988,217	+7.25(+4.09%)
Oct 25, 2007	175.54	180.15	173.73	177.53	15,431,288	+1.21(+0.68%)
Oct 24, 2007	174.48	176.88	169.03	176.33	16,151,666	+1.06(+0.61%)
Oct 23, 2007	175.16	176.91	173.03	175.26	10,439,171	+1.24(+0.71%)
Oct 22, 2007	169.59	175.65	166.83	174.02	15,533,606	+3.52(+2.06%)
Oct 19, 2007	177.13	178.17	170.44	170.51	16,740,523	-7.96(-4.46%)
Oct 18, 2007	176.15	178.82	175.62	178.47	8,297,152	+0.18(+0.10%)
Oct 17, 2007	178.78	180.53	174.73	178.28	11,731,021	+2.19(+1.24%)
Oct 16, 2007	178.40	178.58	174.82	176.10	9,467,395	-3.53(-1.97%)
Oct 15, 2007	182.69	183.53	178.13	179.63	8,967,935	-3.31(-1.81%)
Oct 12, 2007	180.67	183.44	179.94	182.94	8,337,004	+3.56(+1.99%)
Oct 11, 2007	187.21	187.21	177.06	179.37	16,425,651	-5.43(-2.94%)
Oct 10, 2007	185.72	187.22	183.99	184.80	12,349,081	-2.55(-1.36%)
Oct 09, 2007	178.43	187.75	177.17	187.35	19,311,100	+9.59(+5.39%)
Oct 08, 2007	178.20	179.64	177.22	177.77	5,283,697	-1.21(-0.67%)
Oct 05, 2007	177.88	179.93	176.99	178.97	9,356,498	+2.00(+1.13%)
Oct 04, 2007	178.23	179.56	175.36	176.98	12,818,788	-1.10(-0.62%)
Oct 03, 2007	177.21	180.64	176.76	178.07	12,922,384	-0.53(-0.29%)
Oct 02, 2007	174.86	178.97	173.97	178.60	12,001,301	+3.95(+2.26%)

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.