Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	83.89	83.89	82.75	83.00	183,200	-1.34(-1.59%)
Dec 28, 2007	83.73	84.34	83.40	84.34	172,200	+0.67(+0.80%)
Dec 27, 2007	83.60	84.15	83.28	83.67	187,500	+0.82(+0.99%)
Dec 26, 2007	82.54	83.20	82.50	82.85	79,600	+0.24(+0.29%)
Dec 24, 2007	82.28	82.68	82.09	82.61	75,300	+0.23(+0.28%)
Dec 21, 2007	81.99	82.43	81.96	82.38	351,100	+1.27(+1.57%)
Dec 20, 2007	81.22	81.40	80.85	81.11	429,200	+0.80(+1.00%)
Dec 19, 2007	80.07	80.81	79.75	80.31	289,382	+1.02(+1.29%)
Dec 18, 2007	79.92	79.92	78.37	79.29	255,600	+0.50(+0.63%)
Dec 17, 2007	79.28	79.44	78.57	78.79	338,800	-1.12(-1.40%)
Dec 14, 2007	80.17	80.90	79.78	79.91	198,100	-1.39(-1.71%)
Dec 13, 2007	81.31	81.40	80.22	81.30	339,500	-0.50(-0.61%)
Dec 12, 2007	81.78	82.05	81.00	81.80	474,700	+2.06(+2.58%)
Dec 11, 2007	81.10	81.25	79.50	79.74	206,430	-0.81(-1.01%)
Dec 10, 2007	80.42	81.18	80.31	80.55	264,800	-0.36(-0.44%)
Dec 07, 2007	80.57	81.10	80.46	80.91	172,309	-0.66(-0.81%)
Dec 06, 2007	80.80	81.84	80.64	81.57	656,300	+0.79(+0.98%)
Dec 05, 2007	80.85	81.42	80.53	80.78	309,506	+1.33(+1.67%)
Dec 04, 2007	79.67	80.24	79.45	79.45	169,500	-0.35(-0.44%)
Dec 03, 2007	79.45	79.85	79.33	79.80	286,400	-0.84(-1.04%)
Nov 30, 2007	80.68	80.88	79.84	80.64	448,600	+1.08(+1.36%)
Nov 29, 2007	79.69	80.44	79.38	79.56	395,200	-1.35(-1.67%)
Nov 28, 2007	80.11	81.20	80.00	80.91	299,800	+0.80(+1.00%)
Nov 27, 2007	79.58	80.14	78.92	80.11	313,100	+0.31(+0.39%)
Nov 26, 2007	81.68	82.03	79.80	79.80	334,400	-1.39(-1.71%)
Nov 23, 2007	81.03	81.73	80.53	81.19	430,900	-0.79(-0.96%)
Nov 21, 2007	82.84	83.07	81.89	81.98	453,500	+0.39(+0.48%)
Nov 20, 2007	80.03	82.04	79.94	81.59	561,700	+2.64(+3.34%)
Nov 19, 2007	79.72	79.76	78.33	78.95	433,700	-0.89(-1.11%)
Nov 16, 2007	79.73	79.88	78.28	79.84	473,500	+0.32(+0.40%)
Nov 15, 2007	79.52	79.52	79.52	79.52	0	+0.00(+0.00%)
Nov 14, 2007	80.59	80.78	79.33	79.52	305,200	-1.26(-1.56%)
Nov 13, 2007	80.03	80.93	79.26	80.78	354,200	+0.88(+1.10%)
Nov 12, 2007	80.40	81.31	79.90	79.90	425,900	-2.91(-3.51%)
Nov 09, 2007	83.55	83.63	82.46	82.81	228,500	-1.34(-1.59%)
Nov 08, 2007	84.77	84.77	83.05	84.15	620,200	+0.15(+0.18%)
Nov 07, 2007	84.88	85.78	84.00	84.00	597,600	-0.32(-0.38%)
Nov 06, 2007	84.39	84.49	83.70	84.32	283,600	-0.02(-0.02%)
Nov 05, 2007	83.96	84.50	83.44	84.34	296,300	-0.93(-1.09%)
Nov 02, 2007	85.47	85.47	84.27	85.27	373,600	+0.86(+1.02%)
Nov 01, 2007	85.95	85.95	84.36	84.41	377,700	-2.84(-3.26%)
Oct 31, 2007	86.17	87.61	85.84	87.25	361,900	+0.88(+1.02%)
Oct 30, 2007	87.25	87.33	86.26	86.37	277,200	-1.28(-1.46%)
Oct 29, 2007	87.75	87.94	87.52	87.65	189,500	+0.25(+0.29%)
Oct 26, 2007	86.71	87.40	86.55	87.40	467,800	+2.64(+3.11%)
Oct 25, 2007	85.02	85.02	83.88	84.76	370,900	+0.15(+0.18%)
Oct 24, 2007	83.49	84.89	83.31	84.61	385,000	+1.37(+1.65%)
Oct 23, 2007	83.50	83.58	82.53	83.24	144,600	-0.16(-0.19%)
Oct 19, 2007	85.28	85.32	83.35	83.40	274,600	-1.88(-2.20%)
Oct 18, 2007	84.64	85.39	84.46	85.28	158,200	+1.13(+1.34%)
Oct 17, 2007	84.44	84.68	83.58	84.15	296,400	-0.34(-0.40%)
Oct 16, 2007	84.48	84.79	84.20	84.49	203,300	+0.55(+0.66%)
Oct 15, 2007	84.55	84.60	83.48	83.94	200,600	+1.00(+1.21%)
Oct 12, 2007	82.56	83.10	82.35	82.94	290,500	+1.25(+1.53%)
Oct 11, 2007	81.51	82.90	81.22	81.69	295,000	+0.72(+0.89%)
Oct 10, 2007	80.17	81.32	80.04	80.97	337,000	+0.24(+0.30%)
Oct 09, 2007	79.39	80.80	79.39	80.73	201,100	+1.93(+2.45%)
Oct 08, 2007	79.42	79.51	78.68	78.80	119,800	-1.02(-1.28%)
Oct 05, 2007	79.54	79.96	79.37	79.82	152,100	+0.25(+0.31%)
Oct 04, 2007	79.80	79.82	79.00	79.57	187,100	+0.33(+0.42%)
Oct 03, 2007	79.09	79.70	78.92	79.24	207,600	-1.58(-1.95%)
Oct 02, 2007	81.29	81.52	80.34	80.82	391,200	-2.61(-3.13%)

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.