Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	107.89	108.62	107.05	107.54	1,654,004	-0.91(-0.84%)
Dec 28, 2007	108.28	109.32	107.08	108.45	1,875,185	+1.76(+1.65%)
Dec 27, 2007	106.82	108.82	106.25	106.69	2,305,704	-0.68(-0.63%)
Dec 26, 2007	107.45	108.45	107.32	107.37	1,574,406	-0.66(-0.61%)
Dec 24, 2007	108.01	108.60	106.96	108.03	616,463	-0.11(-0.10%)
Dec 21, 2007	105.38	108.43	105.38	108.14	3,772,477	+3.01(+2.86%)
Dec 20, 2007	104.04	105.15	103.81	105.13	2,116,637	+1.64(+1.58%)
Dec 19, 2007	103.39	104.22	102.40	103.49	2,282,888	+0.59(+0.57%)
Dec 18, 2007	103.46	103.74	101.39	102.90	2,720,350	+1.87(+1.85%)
Dec 17, 2007	104.23	104.75	100.89	101.03	2,793,376	-3.86(-3.68%)
Dec 14, 2007	104.58	107.19	104.58	104.89	3,565,220	-1.18(-1.11%)
Dec 13, 2007	104.55	106.31	103.65	106.07	3,850,475	+1.20(+1.14%)
Dec 12, 2007	101.91	105.39	101.91	104.87	4,942,710	+4.99(+5.00%)
Dec 11, 2007	102.00	104.00	99.46	99.88	3,262,384	-1.61(-1.59%)
Dec 10, 2007	99.92	101.53	99.68	101.49	2,452,971	+2.05(+2.06%)
Dec 07, 2007	100.08	100.67	98.56	99.44	2,236,827	-0.54(-0.54%)
Dec 06, 2007	98.09	100.46	97.01	99.98	3,540,608	+1.60(+1.63%)
Dec 05, 2007	96.70	99.04	96.70	98.38	3,134,385	+2.76(+2.89%)
Dec 04, 2007	96.86	96.86	95.25	95.62	3,310,406	-0.66(-0.69%)
Dec 03, 2007	96.00	97.39	94.46	96.28	3,931,969	-0.51(-0.53%)
Nov 30, 2007	98.98	99.08	95.66	96.79	4,475,223	-1.21(-1.23%)
Nov 29, 2007	97.65	99.25	96.81	98.00	2,988,620	+0.35(+0.36%)
Nov 28, 2007	97.26	97.99	95.42	97.65	4,318,990	+0.92(+0.95%)
Nov 27, 2007	96.85	97.67	94.64	96.73	3,959,392	-2.05(-2.08%)
Nov 26, 2007	101.75	102.60	98.74	98.78	3,058,586	-2.82(-2.78%)
Nov 23, 2007	100.65	101.75	98.62	101.60	1,159,784	+2.61(+2.64%)
Nov 21, 2007	101.30	102.11	98.99	98.99	3,552,109	-2.95(-2.89%)
Nov 20, 2007	99.85	102.67	99.71	101.94	3,922,414	+2.45(+2.46%)
Nov 19, 2007	99.50	100.80	98.58	99.49	3,999,549	+0.09(+0.09%)
Nov 16, 2007	99.55	99.95	97.32	99.40	3,446,563	+2.20(+2.26%)
Nov 15, 2007	99.12	99.72	96.00	97.20	3,486,983	-2.03(-2.05%)
Nov 14, 2007	101.00	101.90	99.00	99.23	2,944,513	+0.09(+0.09%)
Nov 13, 2007	99.26	99.75	95.27	99.14	4,985,814	+2.66(+2.76%)
Nov 12, 2007	100.05	101.00	96.44	96.48	4,625,535	-6.34(-6.17%)
Nov 09, 2007	103.22	104.38	101.95	102.82	3,392,524	-1.90(-1.81%)
Nov 08, 2007	104.78	107.60	101.47	104.72	4,997,983	+1.47(+1.42%)
Nov 07, 2007	106.22	107.73	103.25	103.25	4,265,186	-2.71(-2.56%)
Nov 06, 2007	103.09	106.11	103.09	105.96	3,377,294	+3.68(+3.60%)
Nov 05, 2007	103.00	103.50	100.41	102.28	3,188,940	-1.54(-1.48%)
Nov 02, 2007	101.85	104.02	100.80	103.82	6,465,050	+4.64(+4.68%)
Nov 01, 2007	102.90	102.90	99.08	99.18	5,349,748	-4.63(-4.46%)
Oct 31, 2007	100.00	104.19	99.25	103.81	5,210,229	+4.80(+4.85%)
Oct 30, 2007	100.46	100.74	98.60	99.01	4,056,100	-2.84(-2.79%)
Oct 29, 2007	98.20	103.38	98.01	101.85	6,018,654	+4.40(+4.52%)
Oct 26, 2007	96.86	98.59	95.79	97.45	4,035,700	+3.42(+3.64%)
Oct 25, 2007	94.00	94.42	93.20	94.03	4,423,346	+0.93(+1.00%)
Oct 24, 2007	90.22	93.25	90.14	93.10	3,263,700	+1.70(+1.86%)
Oct 23, 2007	91.60	92.84	89.63	91.40	3,620,900	+0.03(+0.03%)
Oct 22, 2007	92.17	92.74	90.11	91.37	3,876,900	-1.97(-2.11%)
Oct 19, 2007	96.77	97.98	93.13	93.34	4,233,750	-3.75(-3.86%)
Oct 18, 2007	95.40	97.15	95.00	97.09	2,587,446	+1.54(+1.61%)
Oct 17, 2007	97.25	97.43	94.80	95.55	4,114,900	-1.22(-1.26%)
Oct 16, 2007	96.43	97.43	95.74	96.77	3,199,523	+0.87(+0.91%)
Oct 15, 2007	96.66	97.05	95.47	95.90	2,454,600	+0.90(+0.95%)
Oct 12, 2007	93.76	95.62	93.43	95.00	1,974,500	+1.24(+1.32%)
Oct 11, 2007	93.63	96.25	91.74	93.76	3,587,400	+0.91(+0.98%)
Oct 10, 2007	91.51	93.34	91.12	92.85	2,269,900	+0.63(+0.68%)
Oct 09, 2007	89.18	92.22	89.18	92.22	4,167,400	+3.06(+3.43%)
Oct 08, 2007	90.10	90.10	88.54	89.16	1,522,700	-0.94(-1.04%)
Oct 05, 2007	89.05	90.26	88.59	90.10	2,059,600	+0.44(+0.49%)
Oct 04, 2007	88.81	89.95	87.44	89.66	2,798,200	+0.22(+0.25%)
Oct 03, 2007	90.69	91.50	88.75	89.44	2,270,300	-1.17(-1.29%)
Oct 02, 2007	91.09	91.61	89.60	90.61	3,266,600	-1.35(-1.47%)

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.