Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	98.10	99.50	95.61	95.61	1,409,002	-2.47(-2.52%)
Dec 28, 2007	98.40	99.62	97.64	98.08	1,064,272	-0.62(-0.63%)
Dec 27, 2007	97.43	99.44	97.20	98.70	1,441,400	+0.95(+0.97%)
Dec 26, 2007	97.98	97.98	96.27	97.75	931,609	+0.34(+0.35%)
Dec 24, 2007	97.49	98.40	96.79	97.41	593,977	+1.08(+1.12%)
Dec 21, 2007	96.76	97.85	94.93	96.33	1,353,387	+0.88(+0.92%)
Dec 20, 2007	95.22	96.00	92.71	95.45	1,167,200	+0.74(+0.78%)
Dec 19, 2007	92.07	95.26	92.07	94.71	1,355,340	+2.84(+3.09%)
Dec 18, 2007	90.97	92.76	90.25	91.87	1,906,648	+1.73(+1.92%)
Dec 17, 2007	94.71	95.71	89.59	90.14	1,640,790	-5.17(-5.42%)
Dec 14, 2007	95.15	98.35	94.83	95.31	1,552,500	-1.52(-1.57%)
Dec 13, 2007	94.46	96.85	93.68	96.83	1,544,272	+1.85(+1.95%)
Dec 12, 2007	93.85	96.30	93.00	94.98	1,624,918	+3.37(+3.68%)
Dec 11, 2007	96.59	97.10	91.15	91.61	1,808,056	-4.14(-4.32%)
Dec 10, 2007	94.50	97.09	93.69	95.75	1,492,712	+1.67(+1.78%)
Dec 07, 2007	94.47	94.50	93.14	94.08	1,252,293	-0.03(-0.03%)
Dec 06, 2007	90.30	94.28	89.65	94.11	2,284,736	+3.75(+4.15%)
Dec 05, 2007	86.47	90.36	86.40	90.36	1,291,400	+3.92(+4.53%)
Dec 04, 2007	87.20	87.20	85.26	86.44	1,297,600	-0.37(-0.43%)
Dec 03, 2007	84.20	87.35	83.68	86.81	1,595,007	+3.04(+3.63%)
Nov 30, 2007	82.72	84.87	82.65	83.77	1,311,268	+2.19(+2.68%)
Nov 29, 2007	81.01	82.45	79.46	81.58	1,206,785	-0.02(-0.02%)
Nov 28, 2007	77.64	81.72	77.56	81.60	1,045,413	+4.71(+6.13%)
Nov 27, 2007	77.00	77.37	74.18	76.89	1,413,496	+0.30(+0.39%)
Nov 26, 2007	77.66	79.28	76.59	76.59	1,026,848	-1.02(-1.31%)
Nov 23, 2007	76.93	77.90	75.73	77.61	359,557	+2.16(+2.86%)
Nov 21, 2007	77.71	77.71	74.70	75.45	1,297,500	-2.38(-3.06%)
Nov 20, 2007	77.75	79.57	76.25	77.83	1,694,793	+1.60(+2.10%)
Nov 19, 2007	78.32	78.32	75.34	76.23	1,492,430	-1.67(-2.14%)
Nov 16, 2007	79.75	79.75	76.16	77.90	1,699,900	-0.42(-0.54%)
Nov 15, 2007	81.40	81.88	76.95	78.32	2,059,500	-3.62(-4.42%)
Nov 14, 2007	82.00	83.07	80.70	81.94	1,495,500	+0.63(+0.77%)
Nov 13, 2007	78.96	81.31	77.20	81.31	1,996,470	+4.13(+5.35%)
Nov 12, 2007	83.34	83.34	76.98	77.18	2,106,730	-6.14(-7.37%)
Nov 09, 2007	87.02	87.02	83.00	83.32	1,403,346	-3.88(-4.45%)
Nov 08, 2007	85.30	87.67	85.01	87.20	1,693,702	+1.38(+1.61%)
Nov 07, 2007	88.05	88.70	85.58	85.82	1,744,844	-2.53(-2.86%)
Nov 06, 2007	88.00	88.54	86.77	88.35	2,390,003	+4.37(+5.20%)
Nov 05, 2007	81.39	84.36	81.39	83.98	1,646,483	+0.18(+0.21%)
Nov 02, 2007	85.36	85.36	82.26	83.80	1,857,100	-0.63(-0.75%)
Nov 01, 2007	86.00	86.47	83.56	84.43	1,799,900	-2.72(-3.12%)
Oct 31, 2007	86.70	87.92	85.18	87.15	1,296,800	+0.41(+0.47%)
Oct 30, 2007	87.77	89.64	86.35	86.74	1,219,900	-1.32(-1.50%)
Oct 29, 2007	86.04	89.29	86.04	88.06	1,483,200	+1.89(+2.19%)
Oct 26, 2007	84.09	86.61	83.88	86.17	1,336,100	+2.56(+3.06%)
Oct 25, 2007	83.90	84.38	82.00	83.61	14,194,600	+0.23(+0.28%)
Oct 24, 2007	84.51	84.95	82.04	83.38	2,116,500	+1.69(+2.07%)
Oct 23, 2007	80.20	81.87	78.90	81.69	1,001,700	+2.14(+2.69%)
Oct 22, 2007	80.54	81.16	77.20	79.55	1,717,300	-2.45(-2.99%)
Oct 19, 2007	86.47	87.00	81.78	82.00	1,205,000	-5.15(-5.91%)
Oct 18, 2007	84.63	87.67	83.88	87.15	967,900	+2.26(+2.66%)
Oct 17, 2007	85.36	85.95	83.64	84.89	781,100	+0.35(+0.41%)
Oct 16, 2007	85.54	86.40	83.50	84.54	811,500	-1.34(-1.56%)
Oct 15, 2007	85.40	86.97	83.58	85.88	773,500	+0.67(+0.79%)
Oct 12, 2007	83.30	85.50	83.07	85.21	800,200	+1.85(+2.22%)
Oct 11, 2007	86.00	86.87	82.04	83.36	996,800	-1.70(-2.00%)
Oct 10, 2007	85.00	86.55	84.54	85.06	913,800	+0.48(+0.57%)
Oct 09, 2007	83.98	84.64	82.41	84.58	1,223,700	+2.20(+2.67%)
Oct 08, 2007	82.25	85.20	81.95	82.38	948,400	-0.20(-0.24%)
Oct 05, 2007	79.82	82.94	79.76	82.58	1,119,800	+3.63(+4.60%)
Oct 04, 2007	79.25	79.25	78.25	78.95	941,400	+0.31(+0.39%)
Oct 03, 2007	79.85	80.31	78.46	78.64	948,200	-1.64(-2.04%)
Oct 02, 2007	79.23	81.43	79.00	80.28	1,050,800	+1.23(+1.56%)

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.