Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	88.05	88.30	86.63	86.87	896,924	+0.12(+0.14%)
Dec 28, 2007	88.00	88.18	86.20	86.75	1,741,025	-0.27(-0.31%)
Dec 27, 2007	89.06	89.35	86.77	87.02	1,678,526	-4.43(-4.84%)
Dec 26, 2007	91.29	91.78	90.32	91.45	1,124,033	+0.15(+0.16%)
Dec 24, 2007	90.50	91.49	90.11	91.30	835,190	+1.73(+1.93%)
Dec 21, 2007	89.19	89.93	88.05	89.57	1,663,819	+2.65(+3.05%)
Dec 20, 2007	87.47	88.03	85.89	86.92	1,364,186	+0.25(+0.29%)
Dec 19, 2007	86.74	88.57	86.16	86.67	1,875,852	+1.00(+1.17%)
Dec 18, 2007	85.50	85.90	83.51	85.67	2,425,890	+2.63(+3.17%)
Dec 17, 2007	85.06	85.51	82.69	83.04	2,820,006	-4.07(-4.67%)
Dec 14, 2007	86.60	87.96	86.35	87.11	1,818,385	-0.66(-0.75%)
Dec 13, 2007	88.35	88.35	86.00	87.77	3,080,271	-2.89(-3.19%)
Dec 12, 2007	92.55	93.30	89.06	90.66	3,927,743	+1.26(+1.41%)
Dec 11, 2007	93.00	93.50	88.70	89.40	3,404,633	-2.41(-2.62%)
Dec 10, 2007	91.66	92.00	91.07	91.81	1,847,255	-1.09(-1.17%)
Dec 07, 2007	93.49	93.80	92.30	92.90	3,108,309	-3.34(-3.47%)
Dec 06, 2007	93.79	96.45	93.08	96.24	2,503,629	+0.34(+0.35%)
Dec 05, 2007	93.68	95.92	93.02	95.90	3,675,237	+4.95(+5.44%)
Dec 04, 2007	90.49	92.48	89.64	90.95	2,035,793	+1.14(+1.27%)
Dec 03, 2007	92.90	92.90	89.35	89.81	2,337,571	-1.85(-2.02%)
Nov 30, 2007	92.70	93.36	90.36	91.66	2,670,064	+1.26(+1.39%)
Nov 29, 2007	90.49	91.83	89.26	90.40	2,379,519	-0.41(-0.45%)
Nov 28, 2007	88.13	91.96	87.00	90.81	4,175,599	+4.46(+5.17%)
Nov 27, 2007	84.12	86.83	83.20	86.35	3,261,854	+3.75(+4.54%)
Nov 26, 2007	86.22	86.67	82.35	82.60	2,593,667	-1.45(-1.73%)
Nov 23, 2007	83.61	84.91	83.50	84.05	1,121,025	+2.78(+3.42%)
Nov 21, 2007	81.68	83.30	80.68	81.27	3,200,617	-4.04(-4.74%)
Nov 20, 2007	84.07	86.47	83.05	85.31	4,248,990	+3.51(+4.29%)
Nov 19, 2007	83.24	83.99	80.86	81.80	3,323,794	-4.41(-5.12%)
Nov 16, 2007	86.77	86.80	84.15	86.21	3,705,809	-1.58(-1.80%)
Nov 15, 2007	88.98	90.37	87.44	87.79	3,089,947	-2.06(-2.29%)
Nov 14, 2007	91.50	93.17	89.04	89.85	4,463,948	+2.82(+3.24%)
Nov 13, 2007	82.46	87.50	82.01	87.03	5,261,800	+6.32(+7.83%)
Nov 12, 2007	81.85	83.95	80.49	80.71	5,324,160	-4.68(-5.48%)
Nov 09, 2007	85.48	87.20	83.98	85.39	4,215,277	-1.09(-1.26%)
Nov 08, 2007	89.00	89.56	82.61	86.48	7,348,755	-1.68(-1.91%)
Nov 07, 2007	90.02	91.45	88.05	88.16	4,509,170	-3.90(-4.24%)
Nov 06, 2007	90.99	92.06	88.77	92.06	5,842,083	+4.02(+4.57%)
Nov 05, 2007	91.24	92.00	86.03	88.04	8,125,120	-11.11(-11.21%)
Nov 02, 2007	100.00	100.67	96.65	99.15	2,710,530	-0.06(-0.06%)
Nov 01, 2007	100.96	101.21	98.57	99.21	3,588,763	-4.47(-4.31%)
Oct 31, 2007	102.00	103.68	101.00	103.68	2,949,900	+2.89(+2.87%)
Oct 30, 2007	101.90	102.28	100.36	100.79	2,122,300	-2.90(-2.80%)
Oct 29, 2007	103.29	104.00	103.01	103.69	2,044,900	+2.55(+2.52%)
Oct 26, 2007	100.00	101.62	99.56	101.14	2,285,300	+2.42(+2.45%)
Oct 25, 2007	98.92	99.00	96.59	98.72	2,732,750	+1.02(+1.04%)
Oct 24, 2007	97.97	98.25	94.60	97.70	3,229,000	-1.30(-1.31%)
Oct 23, 2007	97.68	99.49	96.00	99.00	3,914,350	+5.10(+5.43%)
Oct 22, 2007	91.25	94.90	90.50	93.90	4,754,200	+3.35(+3.70%)
Oct 19, 2007	95.00	95.62	89.62	90.55	5,168,100	-4.47(-4.70%)
Oct 18, 2007	95.35	96.80	94.39	95.02	4,041,520	-3.75(-3.80%)
Oct 17, 2007	96.14	100.72	95.00	98.77	8,399,378	+8.77(+9.74%)
Oct 16, 2007	91.01	91.95	88.66	90.00	4,597,500	+1.02(+1.15%)
Oct 15, 2007	90.50	91.99	87.69	88.98	4,462,300	+1.83(+2.10%)
Oct 12, 2007	85.54	87.18	84.55	87.15	2,188,478	+3.80(+4.56%)
Oct 11, 2007	87.19	87.80	81.56	83.35	4,243,000	-1.88(-2.21%)
Oct 10, 2007	85.29	85.30	84.25	85.23	2,105,400	+0.19(+0.22%)
Oct 09, 2007	84.40	85.04	83.50	85.04	2,178,189	+0.70(+0.83%)
Oct 08, 2007	83.95	85.09	83.11	84.34	2,894,700	-0.62(-0.73%)
Oct 05, 2007	84.15	84.97	82.89	84.96	4,666,990	+2.79(+3.40%)
Oct 04, 2007	81.20	82.37	78.25	82.17	3,629,000	+1.40(+1.73%)
Oct 03, 2007	83.96	83.97	80.71	80.77	4,898,592	-5.23(-6.08%)
Oct 02, 2007	87.30	88.15	85.51	86.00	3,642,300	+1.05(+1.24%)

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.